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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,869 | 1,905 | 1,866 | 1,875 | +4 | +0.2% | 1,915,700 |
| 2011/07/12 | 1,863 | 1,873 | 1,855 | 1,871 | -18 | -1% | 1,382,200 |
| 2011/07/11 | 1,869 | 1,889 | 1,864 | 1,889 | +4 | +0.2% | 1,157,700 |
| 2011/07/08 | 1,870 | 1,889 | 1,867 | 1,885 | +33 | +1.8% | 2,011,800 |
| 2011/07/07 | 1,855 | 1,860 | 1,843 | 1,852 | -15 | -0.8% | 1,680,500 |
| 2011/07/06 | 1,843 | 1,867 | 1,835 | 1,867 | +24 | +1.3% | 1,389,800 |
| 2011/07/05 | 1,857 | 1,859 | 1,834 | 1,843 | -4 | -0.2% | 919,400 |
| 2011/07/04 | 1,849 | 1,884 | 1,838 | 1,847 | +2 | +0.1% | 2,851,100 |
| 2011/07/01 | 1,774 | 1,888 | 1,772 | 1,845 | +71 | +4% | 6,807,200 |
| 2011/06/30 | 1,784 | 1,789 | 1,770 | 1,774 | -8 | -0.4% | 2,107,500 |
| 2011/06/29 | 1,796 | 1,799 | 1,771 | 1,782 | +13 | +0.7% | 1,345,800 |
| 2011/06/28 | 1,765 | 1,779 | 1,758 | 1,769 | +4 | +0.2% | 1,730,900 |
| 2011/06/27 | 1,787 | 1,788 | 1,763 | 1,765 | -24 | -1.3% | 1,196,300 |
| 2011/06/24 | 1,786 | 1,795 | 1,779 | 1,789 | +16 | +0.9% | 1,089,000 |
| 2011/06/23 | 1,773 | 1,790 | 1,756 | 1,773 | -10 | -0.6% | 1,588,900 |
| 2011/06/22 | 1,786 | 1,805 | 1,782 | 1,783 | +11 | +0.6% | 1,993,700 |
| 2011/06/21 | 1,766 | 1,772 | 1,743 | 1,772 | +15 | +0.9% | 1,262,500 |
| 2011/06/20 | 1,746 | 1,778 | 1,743 | 1,757 | +6 | +0.3% | 1,400,300 |
| 2011/06/17 | 1,781 | 1,782 | 1,740 | 1,751 | -29 | -1.6% | 2,610,800 |
| 2011/06/16 | 1,792 | 1,792 | 1,773 | 1,780 | -11 | -0.6% | 2,180,800 |
| 2011/06/15 | 1,772 | 1,793 | 1,756 | 1,791 | +36 | +2.1% | 2,815,100 |
| 2011/06/14 | 1,716 | 1,766 | 1,716 | 1,755 | +39 | +2.3% | 2,504,600 |
| 2011/06/13 | 1,699 | 1,719 | 1,690 | 1,716 | -5 | -0.3% | 1,116,700 |
| 2011/06/10 | 1,729 | 1,747 | 1,719 | 1,721 | +20 | +1.2% | 3,811,100 |
| 2011/06/09 | 1,682 | 1,706 | 1,662 | 1,701 | +13 | +0.8% | 2,361,700 |
| 2011/06/08 | 1,705 | 1,708 | 1,677 | 1,688 | -25 | -1.5% | 2,961,700 |
| 2011/06/07 | 1,708 | 1,716 | 1,686 | 1,713 | +38 | +2.3% | 3,361,600 |
| 2011/06/06 | 1,660 | 1,683 | 1,651 | 1,675 | +27 | +1.6% | 2,839,100 |
| 2011/06/03 | 1,650 | 1,669 | 1,640 | 1,648 | -14 | -0.8% | 2,886,100 |
| 2011/06/02 | 1,635 | 1,677 | 1,635 | 1,662 | -13 | -0.8% | 2,121,900 |
| 2011/06/01 | 1,690 | 1,690 | 1,655 | 1,675 | -7 | -0.4% | 1,760,900 |
| 2011/05/31 | 1,659 | 1,687 | 1,648 | 1,682 | +31 | +1.9% | 1,296,000 |
| 2011/05/30 | 1,646 | 1,662 | 1,632 | 1,651 | -18 | -1.1% | 1,467,300 |
| 2011/05/27 | 1,628 | 1,690 | 1,623 | 1,669 | +39 | +2.4% | 2,725,000 |
| 2011/05/26 | 1,614 | 1,635 | 1,600 | 1,630 | +39 | +2.5% | 2,323,700 |
| 2011/05/25 | 1,620 | 1,621 | 1,575 | 1,591 | -50 | -3% | 3,919,900 |
| 2011/05/24 | 1,636 | 1,647 | 1,624 | 1,641 | -8 | -0.5% | 1,534,700 |
| 2011/05/23 | 1,650 | 1,658 | 1,638 | 1,649 | -6 | -0.4% | 1,017,900 |
| 2011/05/20 | 1,650 | 1,667 | 1,645 | 1,655 | ±0 | ±0% | 826,200 |
| 2011/05/19 | 1,682 | 1,688 | 1,654 | 1,655 | -27 | -1.6% | 1,391,900 |
| 2011/05/18 | 1,635 | 1,683 | 1,631 | 1,682 | +21 | +1.3% | 2,895,700 |
| 2011/05/17 | 1,675 | 1,677 | 1,650 | 1,661 | -9 | -0.5% | 1,317,000 |
| 2011/05/16 | 1,675 | 1,684 | 1,664 | 1,670 | -16 | -0.9% | 1,558,500 |
| 2011/05/13 | 1,711 | 1,712 | 1,669 | 1,686 | -49 | -2.8% | 2,853,000 |
| 2011/05/12 | 1,730 | 1,757 | 1,721 | 1,735 | -23 | -1.3% | 1,608,700 |
| 2011/05/11 | 1,779 | 1,810 | 1,758 | 1,758 | +13 | +0.7% | 2,643,900 |
| 2011/05/10 | 1,735 | 1,752 | 1,699 | 1,745 | +24 | +1.4% | 2,514,300 |
| 2011/05/09 | 1,751 | 1,755 | 1,719 | 1,721 | -29 | -1.7% | 1,685,900 |
| 2011/05/06 | 1,752 | 1,770 | 1,737 | 1,750 | -12 | -0.7% | 2,747,900 |
| 2011/05/02 | 1,744 | 1,766 | 1,743 | 1,762 | +29 | +1.7% | 1,439,400 |
3401～
3450
件表示中 / 3715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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
