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 |
|---|---|---|---|---|---|---|---|
| 2012/07/26 | 1,677 | 1,677 | 1,650 | 1,662 | -4 | -0.2% | 1,403,600 |
| 2012/07/25 | 1,666 | 1,686 | 1,656 | 1,666 | -28 | -1.7% | 1,343,100 |
| 2012/07/24 | 1,688 | 1,707 | 1,686 | 1,694 | +8 | +0.5% | 824,200 |
| 2012/07/23 | 1,712 | 1,728 | 1,686 | 1,686 | -32 | -1.9% | 1,238,500 |
| 2012/07/20 | 1,740 | 1,749 | 1,716 | 1,718 | -13 | -0.8% | 903,300 |
| 2012/07/19 | 1,732 | 1,751 | 1,724 | 1,731 | +18 | +1.1% | 1,301,800 |
| 2012/07/18 | 1,731 | 1,737 | 1,709 | 1,713 | -7 | -0.4% | 1,432,600 |
| 2012/07/17 | 1,748 | 1,748 | 1,717 | 1,720 | -20 | -1.1% | 1,023,600 |
| 2012/07/13 | 1,731 | 1,748 | 1,721 | 1,740 | +10 | +0.6% | 1,111,800 |
| 2012/07/12 | 1,745 | 1,749 | 1,728 | 1,730 | -20 | -1.1% | 1,029,400 |
| 2012/07/11 | 1,750 | 1,758 | 1,740 | 1,750 | ±0 | ±0% | 777,200 |
| 2012/07/10 | 1,750 | 1,764 | 1,746 | 1,750 | +14 | +0.8% | 1,286,300 |
| 2012/07/09 | 1,745 | 1,750 | 1,734 | 1,736 | -19 | -1.1% | 567,400 |
| 2012/07/06 | 1,765 | 1,769 | 1,742 | 1,755 | -7 | -0.4% | 1,229,300 |
| 2012/07/05 | 1,749 | 1,771 | 1,744 | 1,762 | +13 | +0.7% | 892,800 |
| 2012/07/04 | 1,769 | 1,769 | 1,749 | 1,749 | -4 | -0.2% | 951,900 |
| 2012/07/03 | 1,760 | 1,778 | 1,751 | 1,753 | +9 | +0.5% | 1,476,800 |
| 2012/07/02 | 1,755 | 1,761 | 1,737 | 1,744 | -3 | -0.2% | 814,800 |
| 2012/06/29 | 1,735 | 1,762 | 1,717 | 1,747 | +20 | +1.2% | 1,780,800 |
| 2012/06/28 | 1,710 | 1,728 | 1,694 | 1,727 | +26 | +1.5% | 1,162,300 |
| 2012/06/27 | 1,697 | 1,701 | 1,675 | 1,701 | +10 | +0.6% | 620,900 |
| 2012/06/26 | 1,700 | 1,710 | 1,682 | 1,691 | -19 | -1.1% | 1,487,000 |
| 2012/06/25 | 1,725 | 1,728 | 1,709 | 1,710 | -14 | -0.8% | 679,500 |
| 2012/06/22 | 1,719 | 1,729 | 1,712 | 1,724 | -9 | -0.5% | 668,400 |
| 2012/06/21 | 1,729 | 1,738 | 1,715 | 1,733 | -28 | -1.6% | 1,872,700 |
| 2012/06/20 | 1,756 | 1,767 | 1,748 | 1,761 | +23 | +1.3% | 1,162,800 |
| 2012/06/19 | 1,738 | 1,748 | 1,728 | 1,738 | +1 | +0.1% | 864,000 |
| 2012/06/18 | 1,750 | 1,759 | 1,727 | 1,737 | +27 | +1.6% | 1,177,700 |
| 2012/06/15 | 1,709 | 1,721 | 1,696 | 1,710 | +14 | +0.8% | 1,155,300 |
| 2012/06/14 | 1,693 | 1,705 | 1,682 | 1,696 | -11 | -0.6% | 583,100 |
| 2012/06/13 | 1,703 | 1,710 | 1,692 | 1,707 | -3 | -0.2% | 748,900 |
| 2012/06/12 | 1,685 | 1,714 | 1,672 | 1,710 | -8 | -0.5% | 781,900 |
| 2012/06/11 | 1,705 | 1,725 | 1,700 | 1,718 | +38 | +2.3% | 866,500 |
| 2012/06/08 | 1,711 | 1,721 | 1,671 | 1,680 | -30 | -1.8% | 1,528,100 |
| 2012/06/07 | 1,690 | 1,710 | 1,676 | 1,710 | +24 | +1.4% | 1,083,200 |
| 2012/06/06 | 1,682 | 1,691 | 1,657 | 1,686 | +22 | +1.3% | 1,597,600 |
| 2012/06/05 | 1,654 | 1,666 | 1,648 | 1,664 | +27 | +1.6% | 1,010,800 |
| 2012/06/04 | 1,645 | 1,657 | 1,631 | 1,637 | -13 | -0.8% | 1,321,500 |
| 2012/06/01 | 1,657 | 1,673 | 1,641 | 1,650 | -31 | -1.8% | 1,296,400 |
| 2012/05/31 | 1,662 | 1,681 | 1,661 | 1,681 | -7 | -0.4% | 1,417,200 |
| 2012/05/30 | 1,670 | 1,688 | 1,668 | 1,688 | +7 | +0.4% | 998,600 |
| 2012/05/29 | 1,674 | 1,686 | 1,666 | 1,681 | -2 | -0.1% | 900,800 |
| 2012/05/28 | 1,688 | 1,691 | 1,668 | 1,683 | -4 | -0.2% | 731,900 |
| 2012/05/25 | 1,690 | 1,698 | 1,680 | 1,687 | +19 | +1.1% | 968,400 |
| 2012/05/24 | 1,675 | 1,691 | 1,653 | 1,668 | -23 | -1.4% | 1,624,400 |
| 2012/05/23 | 1,711 | 1,711 | 1,681 | 1,691 | -28 | -1.6% | 1,938,200 |
| 2012/05/22 | 1,728 | 1,733 | 1,708 | 1,719 | +27 | +1.6% | 1,679,200 |
| 2012/05/21 | 1,673 | 1,709 | 1,673 | 1,692 | +5 | +0.3% | 983,300 |
| 2012/05/18 | 1,689 | 1,700 | 1,680 | 1,687 | -39 | -2.3% | 1,660,500 |
| 2012/05/17 | 1,730 | 1,737 | 1,703 | 1,726 | -5 | -0.3% | 1,486,300 |
3001～
3050
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 | 2,047,500円 | +13.3% | +1.5% | 0.54% | 37.49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 | 288,800円 | +6.3% | +17.2% | 0.90% | 35.13倍 | 3.23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 | 267,800円 | +7.8% | +374.1% | 0.75% | 25.32倍 | 4.04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 | 449,900円 | +2.6% | +0.1% | 1.38% | 22.81倍 | 2.69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 | 180,300円 | +4.6% | -6.3% | 3.05% | 20.83倍 | 0.92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
