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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 4,480 | 4,503 | 4,347 | 4,361 | -259 | -5.6% | 1,691,300 |
| 2016/02/02 | 4,546 | 4,647 | 4,539 | 4,620 | +117 | +2.6% | 2,258,000 |
| 2016/02/01 | 4,554 | 4,624 | 4,483 | 4,503 | -97 | -2.1% | 2,409,300 |
| 2016/01/29 | 4,593 | 4,609 | 4,350 | 4,600 | +125 | +2.8% | 2,711,300 |
| 2016/01/28 | 4,604 | 4,604 | 4,475 | 4,475 | -188 | -4% | 1,466,100 |
| 2016/01/27 | 4,633 | 4,668 | 4,598 | 4,663 | +103 | +2.3% | 1,789,800 |
| 2016/01/26 | 4,575 | 4,619 | 4,548 | 4,560 | -74 | -1.6% | 1,429,700 |
| 2016/01/25 | 4,643 | 4,671 | 4,609 | 4,634 | +68 | +1.5% | 1,773,800 |
| 2016/01/22 | 4,545 | 4,569 | 4,436 | 4,566 | +128 | +2.9% | 1,991,600 |
| 2016/01/21 | 4,543 | 4,590 | 4,438 | 4,438 | -106 | -2.3% | 1,936,500 |
| 2016/01/20 | 4,600 | 4,679 | 4,543 | 4,544 | -39 | -0.9% | 2,833,700 |
| 2016/01/19 | 4,524 | 4,599 | 4,518 | 4,583 | +36 | +0.8% | 822,900 |
| 2016/01/18 | 4,468 | 4,560 | 4,458 | 4,547 | -12 | -0.3% | 1,201,400 |
| 2016/01/15 | 4,609 | 4,624 | 4,530 | 4,559 | +6 | +0.1% | 1,773,600 |
| 2016/01/14 | 4,576 | 4,604 | 4,474 | 4,553 | -86 | -1.9% | 2,354,700 |
| 2016/01/13 | 4,600 | 4,651 | 4,582 | 4,639 | +135 | +3% | 2,234,300 |
| 2016/01/12 | 4,562 | 4,576 | 4,504 | 4,504 | -128 | -2.8% | 2,736,500 |
| 2016/01/08 | 4,600 | 4,662 | 4,496 | 4,632 | -17 | -0.4% | 3,199,100 |
| 2016/01/07 | 4,880 | 4,905 | 4,648 | 4,649 | -263 | -5.4% | 3,646,400 |
| 2016/01/06 | 4,947 | 4,972 | 4,898 | 4,912 | +11 | +0.2% | 1,804,900 |
| 2016/01/05 | 4,911 | 4,936 | 4,860 | 4,901 | -10 | -0.2% | 1,325,100 |
| 2016/01/04 | 4,916 | 4,999 | 4,886 | 4,911 | -70 | -1.4% | 1,561,300 |
| 2015/12/30 | 4,999 | 5,014 | 4,959 | 4,981 | +14 | +0.3% | 882,900 |
| 2015/12/29 | 4,892 | 4,974 | 4,871 | 4,967 | +60 | +1.2% | 655,900 |
| 2015/12/28 | 4,896 | 4,921 | 4,850 | 4,907 | +34 | +0.7% | 425,000 |
| 2015/12/25 | 4,860 | 4,908 | 4,859 | 4,873 | -9 | -0.2% | 283,900 |
| 2015/12/24 | 4,965 | 4,994 | 4,871 | 4,882 | -35 | -0.7% | 661,600 |
| 2015/12/22 | 4,900 | 4,933 | 4,874 | 4,917 | +28 | +0.6% | 719,300 |
| 2015/12/21 | 4,848 | 4,910 | 4,816 | 4,889 | -18 | -0.4% | 1,187,900 |
| 2015/12/18 | 4,985 | 5,065 | 4,907 | 4,907 | -74 | -1.5% | 1,934,200 |
| 2015/12/17 | 5,052 | 5,064 | 4,967 | 4,981 | +53 | +1.1% | 1,371,000 |
| 2015/12/16 | 4,895 | 4,928 | 4,838 | 4,928 | +114 | +2.4% | 1,347,800 |
| 2015/12/15 | 4,851 | 4,895 | 4,765 | 4,814 | -37 | -0.8% | 1,468,200 |
| 2015/12/14 | 4,814 | 4,858 | 4,770 | 4,851 | -43 | -0.9% | 1,335,700 |
| 2015/12/11 | 4,849 | 4,931 | 4,830 | 4,894 | +44 | +0.9% | 1,588,100 |
| 2015/12/10 | 4,865 | 4,881 | 4,827 | 4,850 | -85 | -1.7% | 1,387,400 |
| 2015/12/09 | 4,950 | 4,999 | 4,912 | 4,935 | +4 | +0.1% | 1,391,900 |
| 2015/12/08 | 4,949 | 4,983 | 4,901 | 4,931 | -17 | -0.3% | 1,531,100 |
| 2015/12/07 | 4,926 | 4,988 | 4,926 | 4,948 | +70 | +1.4% | 1,804,100 |
| 2015/12/04 | 4,909 | 4,914 | 4,863 | 4,878 | -101 | -2% | 2,181,700 |
| 2015/12/03 | 4,980 | 4,996 | 4,952 | 4,979 | -17 | -0.3% | 1,785,000 |
| 2015/12/02 | 5,025 | 5,033 | 4,995 | 4,996 | -29 | -0.6% | 1,118,300 |
| 2015/12/01 | 5,050 | 5,050 | 5,000 | 5,025 | +35 | +0.7% | 1,258,100 |
| 2015/11/30 | 5,000 | 5,040 | 4,971 | 4,990 | -25 | -0.5% | 2,197,600 |
| 2015/11/27 | 5,059 | 5,086 | 5,001 | 5,015 | -50 | -1% | 747,400 |
| 2015/11/26 | 5,080 | 5,132 | 5,045 | 5,065 | +46 | +0.9% | 966,300 |
| 2015/11/25 | 5,070 | 5,087 | 4,992 | 5,019 | -87 | -1.7% | 1,138,900 |
| 2015/11/24 | 5,070 | 5,122 | 5,065 | 5,106 | +55 | +1.1% | 1,174,900 |
| 2015/11/20 | 5,024 | 5,051 | 4,993 | 5,051 | -35 | -0.7% | 1,166,000 |
| 2015/11/19 | 5,070 | 5,112 | 5,044 | 5,086 | +81 | +1.6% | 1,079,200 |
2351～
2400
件表示中 / 3783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 | 2,119,500円 | +6.2% | +11.6% | 1.18% | 32.98倍 | 7.45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 | 259,000円 | +1.3% | +25.5% | 1.16% | 26.71倍 | 2.79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 | 181,800円 | +0.1% | -17.6% | 1.65% | 21.52倍 | 2.69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 | 362,800円 | -4.5% | -19.5% | 1.82% | 23.29倍 | 2.10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 | 269,000円 | +9.0% | +11.0% | 1.15% | 30.19倍 | 4.78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
