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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 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 |
| 2012/05/16 | 1,746 | 1,747 | 1,724 | 1,731 | -16 | -0.9% | 1,054,400 |
| 2012/05/15 | 1,775 | 1,786 | 1,739 | 1,747 | -24 | -1.4% | 1,206,900 |
| 2012/05/14 | 1,777 | 1,781 | 1,761 | 1,771 | -17 | -1% | 1,010,000 |
| 2012/05/11 | 1,810 | 1,813 | 1,785 | 1,788 | -18 | -1% | 1,146,400 |
| 2012/05/10 | 1,810 | 1,834 | 1,792 | 1,806 | +24 | +1.3% | 1,073,100 |
| 2012/05/09 | 1,800 | 1,828 | 1,770 | 1,782 | -22 | -1.2% | 1,382,700 |
| 2012/05/08 | 1,804 | 1,811 | 1,789 | 1,804 | +8 | +0.4% | 923,700 |
| 2012/05/07 | 1,801 | 1,820 | 1,783 | 1,796 | -37 | -2% | 1,043,300 |
| 2012/05/02 | 1,855 | 1,857 | 1,833 | 1,833 | +10 | +0.5% | 1,026,700 |
| 2012/05/01 | 1,851 | 1,863 | 1,820 | 1,823 | -17 | -0.9% | 1,027,500 |
| 2012/04/27 | 1,886 | 1,893 | 1,831 | 1,840 | -28 | -1.5% | 1,493,000 |
| 2012/04/26 | 1,879 | 1,895 | 1,857 | 1,868 | -6 | -0.3% | 1,068,400 |
| 2012/04/25 | 1,868 | 1,893 | 1,845 | 1,874 | +44 | +2.4% | 2,132,100 |
| 2012/04/24 | 1,844 | 1,847 | 1,816 | 1,830 | -19 | -1% | 1,048,100 |
| 2012/04/23 | 1,845 | 1,881 | 1,826 | 1,849 | +41 | +2.3% | 2,179,900 |
| 2012/04/20 | 1,817 | 1,818 | 1,785 | 1,808 | -8 | -0.4% | 1,108,400 |
| 2012/04/19 | 1,825 | 1,833 | 1,809 | 1,816 | -18 | -1% | 728,400 |
| 2012/04/18 | 1,832 | 1,846 | 1,822 | 1,834 | +42 | +2.3% | 887,700 |
| 2012/04/17 | 1,790 | 1,816 | 1,775 | 1,792 | +2 | +0.1% | 815,200 |
| 2012/04/16 | 1,792 | 1,805 | 1,786 | 1,790 | -28 | -1.5% | 887,700 |
| 2012/04/13 | 1,829 | 1,829 | 1,805 | 1,818 | +29 | +1.6% | 1,058,900 |
| 2012/04/12 | 1,792 | 1,795 | 1,776 | 1,789 | -9 | -0.5% | 979,300 |
| 2012/04/11 | 1,788 | 1,805 | 1,770 | 1,798 | ±0 | ±0% | 1,735,200 |
| 2012/04/10 | 1,792 | 1,812 | 1,785 | 1,798 | +6 | +0.3% | 1,388,300 |
| 2012/04/09 | 1,777 | 1,808 | 1,775 | 1,792 | ±0 | ±0% | 1,019,100 |
| 2012/04/06 | 1,797 | 1,809 | 1,782 | 1,792 | -30 | -1.6% | 1,139,800 |
| 2012/04/05 | 1,811 | 1,834 | 1,799 | 1,822 | +14 | +0.8% | 1,742,500 |
| 2012/04/04 | 1,839 | 1,843 | 1,803 | 1,808 | -27 | -1.5% | 1,208,700 |
| 2012/04/03 | 1,822 | 1,840 | 1,815 | 1,835 | -3 | -0.2% | 1,011,800 |
| 2012/04/02 | 1,858 | 1,864 | 1,832 | 1,838 | -21 | -1.1% | 1,623,500 |
| 2012/03/30 | 1,891 | 1,892 | 1,855 | 1,859 | -8 | -0.4% | 1,300,600 |
| 2012/03/29 | 1,872 | 1,887 | 1,849 | 1,867 | -20 | -1.1% | 1,473,500 |
| 2012/03/28 | 1,908 | 1,908 | 1,872 | 1,887 | -50 | -2.6% | 1,924,800 |
| 2012/03/27 | 1,917 | 1,942 | 1,914 | 1,937 | +49 | +2.6% | 1,356,500 |
| 2012/03/26 | 1,881 | 1,901 | 1,872 | 1,888 | +1 | +0.1% | 1,206,100 |
3051～
3100
件表示中 / 3586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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
