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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 6,295 | 6,376 | 6,295 | 6,325 | -22 | -0.3% | 1,632,300 |
| 2018/05/15 | 6,285 | 6,399 | 6,275 | 6,347 | +74 | +1.2% | 1,423,300 |
| 2018/05/14 | 6,176 | 6,283 | 6,140 | 6,273 | +61 | +1% | 896,000 |
| 2018/05/11 | 5,958 | 6,227 | 5,955 | 6,212 | +315 | +5.3% | 1,548,300 |
| 2018/05/10 | 5,848 | 5,916 | 5,751 | 5,897 | +116 | +2% | 1,430,700 |
| 2018/05/09 | 5,772 | 5,825 | 5,751 | 5,781 | -43 | -0.7% | 1,148,700 |
| 2018/05/08 | 5,759 | 5,838 | 5,750 | 5,824 | +51 | +0.9% | 939,200 |
| 2018/05/07 | 5,757 | 5,807 | 5,742 | 5,773 | -79 | -1.3% | 1,475,000 |
| 2018/05/02 | 5,879 | 5,897 | 5,837 | 5,852 | -36 | -0.6% | 643,200 |
| 2018/05/01 | 5,836 | 5,899 | 5,808 | 5,888 | +26 | +0.4% | 724,300 |
| 2018/04/27 | 5,900 | 5,909 | 5,820 | 5,862 | +25 | +0.4% | 672,300 |
| 2018/04/26 | 5,860 | 5,873 | 5,804 | 5,837 | -18 | -0.3% | 799,300 |
| 2018/04/25 | 5,818 | 5,865 | 5,740 | 5,855 | +36 | +0.6% | 822,600 |
| 2018/04/24 | 5,750 | 5,845 | 5,713 | 5,819 | +113 | +2% | 844,000 |
| 2018/04/23 | 5,754 | 5,796 | 5,693 | 5,706 | -66 | -1.1% | 983,100 |
| 2018/04/20 | 5,817 | 5,852 | 5,770 | 5,772 | -61 | -1% | 1,059,700 |
| 2018/04/19 | 5,920 | 5,946 | 5,825 | 5,833 | -33 | -0.6% | 896,700 |
| 2018/04/18 | 5,700 | 5,875 | 5,689 | 5,866 | +137 | +2.4% | 1,148,600 |
| 2018/04/17 | 5,717 | 5,760 | 5,695 | 5,729 | -5 | -0.1% | 846,600 |
| 2018/04/16 | 5,692 | 5,745 | 5,653 | 5,734 | +50 | +0.9% | 807,500 |
| 2018/04/13 | 5,616 | 5,700 | 5,603 | 5,684 | +136 | +2.5% | 1,084,200 |
| 2018/04/12 | 5,538 | 5,572 | 5,470 | 5,548 | -2 | ±0% | 855,900 |
| 2018/04/11 | 5,541 | 5,564 | 5,508 | 5,550 | +34 | +0.6% | 903,500 |
| 2018/04/10 | 5,465 | 5,522 | 5,425 | 5,516 | +67 | +1.2% | 804,600 |
| 2018/04/09 | 5,398 | 5,468 | 5,376 | 5,449 | +100 | +1.9% | 710,500 |
| 2018/04/06 | 5,400 | 5,446 | 5,337 | 5,349 | -79 | -1.5% | 865,900 |
| 2018/04/05 | 5,280 | 5,447 | 5,256 | 5,428 | +242 | +4.7% | 1,395,200 |
| 2018/04/04 | 5,225 | 5,225 | 5,148 | 5,186 | -54 | -1% | 1,273,200 |
| 2018/04/03 | 5,200 | 5,255 | 5,165 | 5,240 | +17 | +0.3% | 1,098,400 |
| 2018/04/02 | 5,300 | 5,309 | 5,222 | 5,223 | -82 | -1.5% | 963,200 |
| 2018/03/30 | 5,363 | 5,379 | 5,265 | 5,305 | -4 | -0.1% | 873,700 |
| 2018/03/29 | 5,367 | 5,392 | 5,272 | 5,309 | -78 | -1.4% | 1,576,800 |
| 2018/03/28 | 5,308 | 5,397 | 5,304 | 5,387 | -7 | -0.1% | 1,211,800 |
| 2018/03/27 | 5,381 | 5,398 | 5,335 | 5,394 | +71 | +1.3% | 1,815,100 |
| 2018/03/26 | 5,152 | 5,327 | 5,152 | 5,323 | +12 | +0.2% | 1,479,000 |
| 2018/03/23 | 5,430 | 5,460 | 5,293 | 5,311 | -250 | -4.5% | 1,144,600 |
| 2018/03/22 | 5,500 | 5,574 | 5,493 | 5,561 | +2 | ±0% | 1,129,700 |
| 2018/03/20 | 5,532 | 5,559 | 5,456 | 5,559 | -53 | -0.9% | 619,100 |
| 2018/03/19 | 5,637 | 5,682 | 5,564 | 5,612 | -45 | -0.8% | 624,800 |
| 2018/03/16 | 5,699 | 5,716 | 5,629 | 5,657 | -44 | -0.8% | 1,248,500 |
| 2018/03/15 | 5,726 | 5,740 | 5,663 | 5,701 | -40 | -0.7% | 798,200 |
| 2018/03/14 | 5,712 | 5,770 | 5,669 | 5,741 | +30 | +0.5% | 995,200 |
| 2018/03/13 | 5,632 | 5,712 | 5,612 | 5,711 | +155 | +2.8% | 1,096,900 |
| 2018/03/12 | 5,584 | 5,588 | 5,512 | 5,556 | +64 | +1.2% | 625,600 |
| 2018/03/09 | 5,491 | 5,547 | 5,442 | 5,492 | +83 | +1.5% | 1,235,300 |
| 2018/03/08 | 5,407 | 5,428 | 5,381 | 5,409 | +43 | +0.8% | 683,400 |
| 2018/03/07 | 5,348 | 5,448 | 5,337 | 5,366 | -9 | -0.2% | 882,600 |
| 2018/03/06 | 5,379 | 5,427 | 5,363 | 5,375 | +95 | +1.8% | 1,132,000 |
| 2018/03/05 | 5,287 | 5,328 | 5,249 | 5,280 | -47 | -0.9% | 1,229,100 |
| 2018/03/02 | 5,439 | 5,471 | 5,313 | 5,327 | -212 | -3.8% | 1,495,900 |
1701～
1750
件表示中 / 3692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 | 1,805,500円 | +6.2% | +11.6% | 1.38% | 28.13倍 | 6.35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 | 283,100円 | +9.6% | +18.6% | 0.92% | 33.54倍 | 3.18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 | 196,100円 | +6.6% | +307.2% | 1.02% | 21.06倍 | 3.15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 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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
