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 |
|---|---|---|---|---|---|---|---|
| 2012/12/18 | 1,600 | 1,605 | 1,597 | 1,600 | -1 | -0.1% | 2,226,600 |
| 2012/12/17 | 1,627 | 1,628 | 1,598 | 1,601 | -15 | -0.9% | 2,284,600 |
| 2012/12/14 | 1,609 | 1,624 | 1,608 | 1,616 | -4 | -0.2% | 2,947,200 |
| 2012/12/13 | 1,620 | 1,623 | 1,605 | 1,620 | +10 | +0.6% | 2,783,100 |
| 2012/12/12 | 1,618 | 1,630 | 1,608 | 1,610 | +10 | +0.6% | 1,771,500 |
| 2012/12/11 | 1,604 | 1,604 | 1,597 | 1,600 | +3 | +0.2% | 1,742,700 |
| 2012/12/10 | 1,608 | 1,610 | 1,595 | 1,597 | -6 | -0.4% | 1,766,300 |
| 2012/12/07 | 1,602 | 1,616 | 1,600 | 1,603 | -19 | -1.2% | 1,841,700 |
| 2012/12/06 | 1,618 | 1,623 | 1,601 | 1,622 | +17 | +1.1% | 2,812,100 |
| 2012/12/05 | 1,585 | 1,624 | 1,582 | 1,605 | +8 | +0.5% | 1,622,400 |
| 2012/12/04 | 1,580 | 1,600 | 1,572 | 1,597 | +4 | +0.3% | 2,576,400 |
| 2012/12/03 | 1,600 | 1,603 | 1,588 | 1,593 | +10 | +0.6% | 2,600,200 |
| 2012/11/30 | 1,597 | 1,597 | 1,579 | 1,583 | +5 | +0.3% | 2,505,300 |
| 2012/11/29 | 1,596 | 1,598 | 1,575 | 1,578 | +3 | +0.2% | 1,261,300 |
| 2012/11/28 | 1,592 | 1,600 | 1,575 | 1,575 | -17 | -1.1% | 2,193,400 |
| 2012/11/27 | 1,599 | 1,604 | 1,587 | 1,592 | ±0 | ±0% | 4,035,800 |
| 2012/11/26 | 1,622 | 1,648 | 1,590 | 1,592 | +5 | +0.3% | 2,605,600 |
| 2012/11/22 | 1,600 | 1,601 | 1,583 | 1,587 | +2 | +0.1% | 2,056,300 |
| 2012/11/21 | 1,600 | 1,604 | 1,576 | 1,585 | ±0 | ±0% | 2,877,300 |
| 2012/11/20 | 1,589 | 1,592 | 1,582 | 1,585 | +13 | +0.8% | 3,859,800 |
| 2012/11/19 | 1,607 | 1,610 | 1,572 | 1,572 | -3 | -0.2% | 3,500,700 |
| 2012/11/16 | 1,568 | 1,580 | 1,560 | 1,575 | +14 | +0.9% | 2,760,300 |
| 2012/11/15 | 1,530 | 1,569 | 1,525 | 1,561 | +33 | +2.2% | 2,100,500 |
| 2012/11/14 | 1,546 | 1,546 | 1,520 | 1,528 | -9 | -0.6% | 1,662,600 |
| 2012/11/13 | 1,554 | 1,554 | 1,521 | 1,537 | +10 | +0.7% | 1,835,000 |
| 2012/11/12 | 1,541 | 1,553 | 1,526 | 1,527 | -20 | -1.3% | 1,271,300 |
| 2012/11/09 | 1,548 | 1,553 | 1,534 | 1,547 | -6 | -0.4% | 1,486,500 |
| 2012/11/08 | 1,517 | 1,557 | 1,517 | 1,553 | -11 | -0.7% | 1,405,700 |
| 2012/11/07 | 1,578 | 1,584 | 1,556 | 1,564 | -4 | -0.3% | 1,528,700 |
| 2012/11/06 | 1,579 | 1,579 | 1,561 | 1,568 | -6 | -0.4% | 1,290,600 |
| 2012/11/05 | 1,589 | 1,591 | 1,569 | 1,574 | -14 | -0.9% | 1,412,400 |
| 2012/11/02 | 1,600 | 1,600 | 1,583 | 1,588 | -2 | -0.1% | 1,904,600 |
| 2012/11/01 | 1,600 | 1,601 | 1,552 | 1,590 | -26 | -1.6% | 2,720,300 |
| 2012/10/31 | 1,611 | 1,661 | 1,592 | 1,616 | +2 | +0.1% | 3,883,400 |
| 2012/10/30 | 1,638 | 1,646 | 1,614 | 1,614 | -14 | -0.9% | 1,562,400 |
| 2012/10/29 | 1,636 | 1,638 | 1,620 | 1,628 | +3 | +0.2% | 1,488,000 |
| 2012/10/26 | 1,673 | 1,678 | 1,623 | 1,625 | -58 | -3.4% | 3,460,700 |
| 2012/10/25 | 1,655 | 1,699 | 1,653 | 1,683 | +32 | +1.9% | 2,357,600 |
| 2012/10/24 | 1,646 | 1,664 | 1,641 | 1,651 | +11 | +0.7% | 1,610,500 |
| 2012/10/23 | 1,663 | 1,666 | 1,630 | 1,640 | -25 | -1.5% | 2,053,900 |
| 2012/10/22 | 1,666 | 1,671 | 1,649 | 1,665 | -12 | -0.7% | 1,434,400 |
| 2012/10/19 | 1,656 | 1,684 | 1,655 | 1,677 | +11 | +0.7% | 1,133,000 |
| 2012/10/18 | 1,672 | 1,672 | 1,653 | 1,666 | +8 | +0.5% | 1,472,200 |
| 2012/10/17 | 1,690 | 1,693 | 1,655 | 1,658 | -15 | -0.9% | 1,439,900 |
| 2012/10/16 | 1,651 | 1,674 | 1,644 | 1,673 | +34 | +2.1% | 909,900 |
| 2012/10/15 | 1,621 | 1,644 | 1,611 | 1,639 | +4 | +0.2% | 1,297,000 |
| 2012/10/12 | 1,635 | 1,655 | 1,623 | 1,635 | -11 | -0.7% | 1,292,700 |
| 2012/10/11 | 1,638 | 1,657 | 1,632 | 1,646 | -2 | -0.1% | 1,148,600 |
| 2012/10/10 | 1,636 | 1,657 | 1,631 | 1,648 | -25 | -1.5% | 1,598,000 |
| 2012/10/09 | 1,693 | 1,702 | 1,671 | 1,673 | -39 | -2.3% | 2,250,200 |
2901～
2950
件表示中 / 3571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 | 2,048,500円 | +13.3% | +1.5% | 0.54% | 37.51倍 | 7.36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 | 288,600円 | +6.3% | +17.2% | 0.90% | 35.11倍 | 3.22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 | 266,400円 | +7.8% | +374.1% | 0.75% | 25.19倍 | 4.02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 | 447,700円 | +2.6% | +0.1% | 1.38% | 22.70倍 | 2.68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 |
| ニコン | 180,000円 | +4.6% | -6.3% | 3.06% | 20.80倍 | 0.91倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
市場注目の銘柄
チャート関連のコラム
