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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,766 | 1,778 | 1,764 | 1,769 | +2 | +0.1% | 478,800 |
| 2012/08/10 | 1,778 | 1,786 | 1,756 | 1,767 | -10 | -0.6% | 911,700 |
| 2012/08/09 | 1,760 | 1,777 | 1,732 | 1,777 | +40 | +2.3% | 1,522,100 |
| 2012/08/08 | 1,735 | 1,760 | 1,728 | 1,737 | +32 | +1.9% | 1,952,600 |
| 2012/08/07 | 1,740 | 1,740 | 1,667 | 1,705 | -65 | -3.7% | 2,986,500 |
| 2012/08/06 | 1,800 | 1,814 | 1,769 | 1,770 | +15 | +0.9% | 2,110,900 |
| 2012/08/03 | 1,726 | 1,761 | 1,722 | 1,755 | -6 | -0.3% | 981,200 |
| 2012/08/02 | 1,764 | 1,779 | 1,751 | 1,761 | +14 | +0.8% | 1,200,200 |
| 2012/08/01 | 1,727 | 1,751 | 1,725 | 1,747 | +1 | +0.1% | 736,300 |
| 2012/07/31 | 1,712 | 1,754 | 1,709 | 1,746 | +38 | +2.2% | 1,300,500 |
| 2012/07/30 | 1,721 | 1,723 | 1,699 | 1,708 | +17 | +1% | 864,500 |
| 2012/07/27 | 1,673 | 1,698 | 1,673 | 1,691 | +29 | +1.7% | 1,266,100 |
| 2012/07/26 | 1,677 | 1,677 | 1,650 | 1,662 | -4 | -0.2% | 1,403,600 |
| 2012/07/25 | 1,666 | 1,686 | 1,656 | 1,666 | -28 | -1.7% | 1,343,100 |
| 2012/07/24 | 1,688 | 1,707 | 1,686 | 1,694 | +8 | +0.5% | 824,200 |
| 2012/07/23 | 1,712 | 1,728 | 1,686 | 1,686 | -32 | -1.9% | 1,238,500 |
| 2012/07/20 | 1,740 | 1,749 | 1,716 | 1,718 | -13 | -0.8% | 903,300 |
| 2012/07/19 | 1,732 | 1,751 | 1,724 | 1,731 | +18 | +1.1% | 1,301,800 |
| 2012/07/18 | 1,731 | 1,737 | 1,709 | 1,713 | -7 | -0.4% | 1,432,600 |
| 2012/07/17 | 1,748 | 1,748 | 1,717 | 1,720 | -20 | -1.1% | 1,023,600 |
| 2012/07/13 | 1,731 | 1,748 | 1,721 | 1,740 | +10 | +0.6% | 1,111,800 |
| 2012/07/12 | 1,745 | 1,749 | 1,728 | 1,730 | -20 | -1.1% | 1,029,400 |
| 2012/07/11 | 1,750 | 1,758 | 1,740 | 1,750 | ±0 | ±0% | 777,200 |
| 2012/07/10 | 1,750 | 1,764 | 1,746 | 1,750 | +14 | +0.8% | 1,286,300 |
| 2012/07/09 | 1,745 | 1,750 | 1,734 | 1,736 | -19 | -1.1% | 567,400 |
| 2012/07/06 | 1,765 | 1,769 | 1,742 | 1,755 | -7 | -0.4% | 1,229,300 |
| 2012/07/05 | 1,749 | 1,771 | 1,744 | 1,762 | +13 | +0.7% | 892,800 |
| 2012/07/04 | 1,769 | 1,769 | 1,749 | 1,749 | -4 | -0.2% | 951,900 |
| 2012/07/03 | 1,760 | 1,778 | 1,751 | 1,753 | +9 | +0.5% | 1,476,800 |
| 2012/07/02 | 1,755 | 1,761 | 1,737 | 1,744 | -3 | -0.2% | 814,800 |
| 2012/06/29 | 1,735 | 1,762 | 1,717 | 1,747 | +20 | +1.2% | 1,780,800 |
| 2012/06/28 | 1,710 | 1,728 | 1,694 | 1,727 | +26 | +1.5% | 1,162,300 |
| 2012/06/27 | 1,697 | 1,701 | 1,675 | 1,701 | +10 | +0.6% | 620,900 |
| 2012/06/26 | 1,700 | 1,710 | 1,682 | 1,691 | -19 | -1.1% | 1,487,000 |
| 2012/06/25 | 1,725 | 1,728 | 1,709 | 1,710 | -14 | -0.8% | 679,500 |
| 2012/06/22 | 1,719 | 1,729 | 1,712 | 1,724 | -9 | -0.5% | 668,400 |
| 2012/06/21 | 1,729 | 1,738 | 1,715 | 1,733 | -28 | -1.6% | 1,872,700 |
| 2012/06/20 | 1,756 | 1,767 | 1,748 | 1,761 | +23 | +1.3% | 1,162,800 |
| 2012/06/19 | 1,738 | 1,748 | 1,728 | 1,738 | +1 | +0.1% | 864,000 |
| 2012/06/18 | 1,750 | 1,759 | 1,727 | 1,737 | +27 | +1.6% | 1,177,700 |
| 2012/06/15 | 1,709 | 1,721 | 1,696 | 1,710 | +14 | +0.8% | 1,155,300 |
| 2012/06/14 | 1,693 | 1,705 | 1,682 | 1,696 | -11 | -0.6% | 583,100 |
| 2012/06/13 | 1,703 | 1,710 | 1,692 | 1,707 | -3 | -0.2% | 748,900 |
| 2012/06/12 | 1,685 | 1,714 | 1,672 | 1,710 | -8 | -0.5% | 781,900 |
| 2012/06/11 | 1,705 | 1,725 | 1,700 | 1,718 | +38 | +2.3% | 866,500 |
| 2012/06/08 | 1,711 | 1,721 | 1,671 | 1,680 | -30 | -1.8% | 1,528,100 |
| 2012/06/07 | 1,690 | 1,710 | 1,676 | 1,710 | +24 | +1.4% | 1,083,200 |
| 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 |
3201～
3250
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
