ＨＯＹＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/07/10 | 3,385 | 3,385 | 3,351 | 3,359 | -33 | -1% | 959,100 |
| 2014/07/09 | 3,380 | 3,399 | 3,373 | 3,392 | -20 | -0.6% | 1,000,100 |
| 2014/07/08 | 3,396 | 3,430 | 3,359 | 3,412 | +1 | ±0% | 1,062,900 |
| 2014/07/07 | 3,430 | 3,436 | 3,399 | 3,411 | -13 | -0.4% | 753,400 |
| 2014/07/04 | 3,459 | 3,460 | 3,410 | 3,424 | +7 | +0.2% | 550,400 |
| 2014/07/03 | 3,442 | 3,454 | 3,415 | 3,417 | -16 | -0.5% | 848,300 |
| 2014/07/02 | 3,430 | 3,448 | 3,422 | 3,433 | +3 | +0.1% | 1,035,200 |
| 2014/07/01 | 3,359 | 3,442 | 3,333 | 3,430 | +64 | +1.9% | 1,373,700 |
| 2014/06/30 | 3,359 | 3,377 | 3,352 | 3,366 | +17 | +0.5% | 821,400 |
| 2014/06/27 | 3,382 | 3,391 | 3,329 | 3,349 | -42 | -1.2% | 844,200 |
| 2014/06/26 | 3,395 | 3,406 | 3,370 | 3,391 | +4 | +0.1% | 894,100 |
| 2014/06/25 | 3,399 | 3,410 | 3,375 | 3,387 | -40 | -1.2% | 1,107,900 |
| 2014/06/24 | 3,438 | 3,459 | 3,399 | 3,427 | +7 | +0.2% | 1,092,700 |
| 2014/06/23 | 3,445 | 3,462 | 3,411 | 3,420 | -26 | -0.8% | 1,116,500 |
| 2014/06/20 | 3,390 | 3,450 | 3,364 | 3,446 | +44 | +1.3% | 3,170,800 |
| 2014/06/19 | 3,382 | 3,419 | 3,355 | 3,402 | +11 | +0.3% | 1,814,200 |
| 2014/06/18 | 3,300 | 3,401 | 3,286 | 3,391 | +114 | +3.5% | 2,061,200 |
| 2014/06/17 | 3,269 | 3,293 | 3,255 | 3,277 | +16 | +0.5% | 1,389,600 |
| 2014/06/16 | 3,254 | 3,268 | 3,232 | 3,261 | +18 | +0.6% | 1,012,100 |
| 2014/06/13 | 3,228 | 3,250 | 3,206 | 3,243 | -4 | -0.1% | 2,243,800 |
| 2014/06/12 | 3,206 | 3,255 | 3,205 | 3,247 | -29 | -0.9% | 1,505,600 |
| 2014/06/11 | 3,265 | 3,292 | 3,248 | 3,276 | +4 | +0.1% | 1,318,500 |
| 2014/06/10 | 3,275 | 3,292 | 3,259 | 3,272 | -1 | ±0% | 1,060,800 |
| 2014/06/09 | 3,324 | 3,325 | 3,271 | 3,273 | -49 | -1.5% | 1,175,300 |
| 2014/06/06 | 3,333 | 3,350 | 3,314 | 3,322 | -1 | ±0% | 2,066,600 |
| 2014/06/05 | 3,252 | 3,329 | 3,235 | 3,323 | +101 | +3.1% | 2,861,700 |
| 2014/06/04 | 3,266 | 3,278 | 3,206 | 3,222 | -36 | -1.1% | 2,345,800 |
| 2014/06/03 | 3,234 | 3,285 | 3,213 | 3,258 | +30 | +0.9% | 1,958,800 |
| 2014/06/02 | 3,198 | 3,235 | 3,175 | 3,228 | +77 | +2.4% | 1,418,600 |
| 2014/05/30 | 3,173 | 3,188 | 3,135 | 3,151 | -9 | -0.3% | 2,237,400 |
| 2014/05/29 | 3,149 | 3,172 | 3,139 | 3,160 | +11 | +0.3% | 1,162,300 |
| 2014/05/28 | 3,117 | 3,175 | 3,115 | 3,149 | +31 | +1% | 1,392,000 |
| 2014/05/27 | 3,102 | 3,146 | 3,094 | 3,118 | +18 | +0.6% | 1,199,100 |
| 2014/05/26 | 3,143 | 3,143 | 3,082 | 3,100 | +4 | +0.1% | 1,604,200 |
| 2014/05/23 | 3,070 | 3,110 | 3,070 | 3,096 | +25 | +0.8% | 2,695,500 |
| 2014/05/22 | 3,063 | 3,082 | 3,053 | 3,071 | +7 | +0.2% | 2,759,600 |
| 2014/05/21 | 3,039 | 3,081 | 3,038 | 3,064 | -45 | -1.4% | 1,606,800 |
| 2014/05/20 | 3,119 | 3,127 | 3,098 | 3,109 | +11 | +0.4% | 818,900 |
| 2014/05/19 | 3,101 | 3,119 | 3,094 | 3,098 | +14 | +0.5% | 1,114,500 |
| 2014/05/16 | 3,051 | 3,089 | 3,030 | 3,084 | -36 | -1.2% | 1,011,100 |
| 2014/05/15 | 3,120 | 3,137 | 3,076 | 3,120 | -47 | -1.5% | 980,300 |
| 2014/05/14 | 3,119 | 3,175 | 3,119 | 3,167 | +17 | +0.5% | 992,400 |
| 2014/05/13 | 3,173 | 3,198 | 3,122 | 3,150 | +1 | ±0% | 1,175,500 |
| 2014/05/12 | 3,167 | 3,206 | 3,132 | 3,149 | -43 | -1.3% | 1,212,800 |
| 2014/05/09 | 3,126 | 3,210 | 3,125 | 3,192 | +27 | +0.9% | 1,564,600 |
| 2014/05/08 | 3,135 | 3,209 | 3,130 | 3,165 | +54 | +1.7% | 2,400,400 |
| 2014/05/07 | 3,100 | 3,124 | 2,906 | 3,111 | +54 | +1.8% | 3,408,200 |
| 2014/05/02 | 3,060 | 3,097 | 3,046 | 3,057 | -26 | -0.8% | 822,700 |
| 2014/05/01 | 3,036 | 3,093 | 3,026 | 3,083 | +69 | +2.3% | 1,252,300 |
| 2014/04/30 | 3,083 | 3,096 | 2,989 | 3,014 | -43 | -1.4% | 1,650,900 |
2701～
2750
件表示中 / 3751件
類似銘柄と比較する
現在ご覧いただいている「ＨＯＹＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＨＯＹＡ | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| テルモ | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| オリンパス | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43倍 | 2.71倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| 島津製 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
