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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 3,410 | 3,412 | 3,373.5 | 3,378 | -24 | -0.7% | 1,009,600 |
| 2014/08/25 | 3,400 | 3,409 | 3,348 | 3,402 | +52 | +1.6% | 875,900 |
| 2014/08/22 | 3,395 | 3,418 | 3,341 | 3,350 | -53 | -1.6% | 1,112,200 |
| 2014/08/21 | 3,398 | 3,422.5 | 3,384.5 | 3,403 | +59.5 | +1.8% | 1,275,800 |
| 2014/08/20 | 3,366.5 | 3,375 | 3,335 | 3,343.5 | -24.5 | -0.7% | 1,039,500 |
| 2014/08/19 | 3,393 | 3,398.5 | 3,354 | 3,368 | +2 | +0.1% | 888,100 |
| 2014/08/18 | 3,397.5 | 3,404.5 | 3,348 | 3,366 | -44.5 | -1.3% | 1,103,800 |
| 2014/08/15 | 3,395 | 3,424 | 3,375 | 3,410.5 | +30.5 | +0.9% | 1,192,300 |
| 2014/08/14 | 3,359.5 | 3,387.5 | 3,347.5 | 3,380 | +49 | +1.5% | 1,083,300 |
| 2014/08/13 | 3,326.5 | 3,368.5 | 3,319 | 3,331 | -17 | -0.5% | 1,262,600 |
| 2014/08/12 | 3,330 | 3,358 | 3,312 | 3,348 | +55 | +1.7% | 859,500 |
| 2014/08/11 | 3,235 | 3,298.5 | 3,212.5 | 3,293 | +19 | +0.6% | 1,371,800 |
| 2014/08/08 | 3,340.5 | 3,364.5 | 3,260.5 | 3,274 | -73 | -2.2% | 1,051,900 |
| 2014/08/07 | 3,396.5 | 3,398.5 | 3,295.5 | 3,347 | -25.5 | -0.8% | 1,423,500 |
| 2014/08/06 | 3,375 | 3,392.5 | 3,357 | 3,372.5 | +3 | +0.1% | 1,071,600 |
| 2014/08/05 | 3,375 | 3,415 | 3,366.5 | 3,369.5 | ±0 | ±0% | 1,497,900 |
| 2014/08/04 | 3,375 | 3,404.5 | 3,364 | 3,369.5 | -21 | -0.6% | 923,100 |
| 2014/08/01 | 3,360 | 3,406 | 3,357 | 3,390.5 | +19.5 | +0.6% | 1,058,000 |
| 2014/07/31 | 3,419 | 3,424 | 3,368 | 3,371 | -53.5 | -1.6% | 1,373,500 |
| 2014/07/30 | 3,423 | 3,433 | 3,403.5 | 3,424.5 | +43.5 | +1.3% | 1,227,500 |
| 2014/07/29 | 3,381 | 3,440 | 3,357 | 3,381 | -16.5 | -0.5% | 1,636,700 |
| 2014/07/28 | 3,380 | 3,437.5 | 3,374.5 | 3,397.5 | -42.5 | -1.2% | 1,029,100 |
| 2014/07/25 | 3,399 | 3,442.5 | 3,380 | 3,440 | +46 | +1.4% | 863,900 |
| 2014/07/24 | 3,412 | 3,428.5 | 3,381.5 | 3,394 | -29.5 | -0.9% | 813,100 |
| 2014/07/23 | 3,442.5 | 3,448 | 3,405 | 3,423.5 | -2 | -0.1% | 739,500 |
| 2014/07/22 | 3,439.5 | 3,465 | 3,412 | 3,425.5 | +36.5 | +1.1% | 1,241,900 |
| 2014/07/18 | 3,382 | 3,395 | 3,335 | 3,389 | -49 | -1.4% | 735,300 |
| 2014/07/17 | 3,438 | 3,469 | 3,430 | 3,438 | +18 | +0.5% | 611,200 |
| 2014/07/16 | 3,412 | 3,446 | 3,395 | 3,420 | +20 | +0.6% | 642,000 |
| 2014/07/15 | 3,416 | 3,470 | 3,399 | 3,400 | -10 | -0.3% | 1,082,800 |
| 2014/07/14 | 3,330 | 3,418 | 3,322 | 3,410 | +61 | +1.8% | 1,168,300 |
| 2014/07/11 | 3,315 | 3,358 | 3,308 | 3,349 | -10 | -0.3% | 706,500 |
| 2014/07/10 | 3,385 | 3,385 | 3,351 | 3,359 | -33 | -1% | 959,100 |
| 2014/07/09 | 3,380 | 3,399 | 3,373 | 3,392 | -20 | -0.6% | 1,000,100 |
| 2014/07/08 | 3,396 | 3,430 | 3,359 | 3,412 | +1 | ±0% | 1,062,900 |
| 2014/07/07 | 3,430 | 3,436 | 3,399 | 3,411 | -13 | -0.4% | 753,400 |
| 2014/07/04 | 3,459 | 3,460 | 3,410 | 3,424 | +7 | +0.2% | 550,400 |
| 2014/07/03 | 3,442 | 3,454 | 3,415 | 3,417 | -16 | -0.5% | 848,300 |
| 2014/07/02 | 3,430 | 3,448 | 3,422 | 3,433 | +3 | +0.1% | 1,035,200 |
| 2014/07/01 | 3,359 | 3,442 | 3,333 | 3,430 | +64 | +1.9% | 1,373,700 |
| 2014/06/30 | 3,359 | 3,377 | 3,352 | 3,366 | +17 | +0.5% | 821,400 |
| 2014/06/27 | 3,382 | 3,391 | 3,329 | 3,349 | -42 | -1.2% | 844,200 |
| 2014/06/26 | 3,395 | 3,406 | 3,370 | 3,391 | +4 | +0.1% | 894,100 |
| 2014/06/25 | 3,399 | 3,410 | 3,375 | 3,387 | -40 | -1.2% | 1,107,900 |
| 2014/06/24 | 3,438 | 3,459 | 3,399 | 3,427 | +7 | +0.2% | 1,092,700 |
| 2014/06/23 | 3,445 | 3,462 | 3,411 | 3,420 | -26 | -0.8% | 1,116,500 |
| 2014/06/20 | 3,390 | 3,450 | 3,364 | 3,446 | +44 | +1.3% | 3,170,800 |
| 2014/06/19 | 3,382 | 3,419 | 3,355 | 3,402 | +11 | +0.3% | 1,814,200 |
| 2014/06/18 | 3,300 | 3,401 | 3,286 | 3,391 | +114 | +3.5% | 2,061,200 |
| 2014/06/17 | 3,269 | 3,293 | 3,255 | 3,277 | +16 | +0.5% | 1,389,600 |
2701～
2750
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
