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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 19,730 | 19,795 | 19,405 | 19,470 | -450 | -2.3% | 891,900 |
| 2024/11/20 | 20,050 | 20,145 | 19,760 | 19,920 | -140 | -0.7% | 597,400 |
| 2024/11/19 | 20,245 | 20,490 | 20,050 | 20,060 | +80 | +0.4% | 634,400 |
| 2024/11/18 | 19,830 | 20,115 | 19,775 | 19,980 | +60 | +0.3% | 681,200 |
| 2024/11/15 | 20,225 | 20,300 | 19,920 | 19,920 | -85 | -0.4% | 661,400 |
| 2024/11/14 | 20,120 | 20,460 | 19,995 | 20,005 | -255 | -1.3% | 859,600 |
| 2024/11/13 | 20,935 | 20,980 | 20,160 | 20,260 | -680 | -3.2% | 975,900 |
| 2024/11/12 | 20,915 | 21,390 | 20,865 | 20,940 | +55 | +0.3% | 707,500 |
| 2024/11/11 | 21,315 | 21,350 | 20,810 | 20,885 | -435 | -2% | 707,500 |
| 2024/11/08 | 21,025 | 21,585 | 20,985 | 21,320 | +385 | +1.8% | 1,072,300 |
| 2024/11/07 | 21,800 | 21,935 | 20,845 | 20,935 | -760 | -3.5% | 1,113,100 |
| 2024/11/06 | 21,160 | 21,840 | 21,100 | 21,695 | +870 | +4.2% | 1,118,800 |
| 2024/11/05 | 20,985 | 21,085 | 20,655 | 20,825 | +340 | +1.7% | 883,700 |
| 2024/11/01 | 20,330 | 21,050 | 20,235 | 20,485 | -240 | -1.2% | 1,147,100 |
| 2024/10/31 | 20,375 | 21,200 | 20,120 | 20,725 | +200 | +1% | 1,681,000 |
| 2024/10/30 | 20,025 | 20,760 | 20,025 | 20,525 | +530 | +2.7% | 1,713,500 |
| 2024/10/29 | 19,925 | 20,055 | 19,800 | 19,995 | -105 | -0.5% | 554,300 |
| 2024/10/28 | 19,565 | 20,170 | 19,555 | 20,100 | +355 | +1.8% | 645,400 |
| 2024/10/25 | 19,970 | 20,040 | 19,705 | 19,745 | -180 | -0.9% | 592,600 |
| 2024/10/24 | 19,505 | 19,960 | 19,480 | 19,925 | -40 | -0.2% | 630,200 |
| 2024/10/23 | 20,020 | 20,195 | 19,890 | 19,965 | -145 | -0.7% | 541,500 |
| 2024/10/22 | 20,315 | 20,315 | 19,885 | 20,110 | -220 | -1.1% | 694,800 |
| 2024/10/21 | 20,225 | 20,495 | 20,125 | 20,330 | +215 | +1.1% | 594,600 |
| 2024/10/18 | 20,200 | 20,425 | 20,070 | 20,115 | +230 | +1.2% | 821,700 |
| 2024/10/17 | 20,285 | 20,285 | 19,850 | 19,885 | -605 | -3% | 1,227,900 |
| 2024/10/16 | 20,400 | 20,645 | 20,100 | 20,490 | -935 | -4.4% | 1,179,500 |
| 2024/10/15 | 21,385 | 21,500 | 21,215 | 21,425 | +145 | +0.7% | 1,021,200 |
| 2024/10/11 | 21,470 | 21,635 | 21,230 | 21,280 | -85 | -0.4% | 924,100 |
| 2024/10/10 | 21,600 | 21,645 | 21,265 | 21,365 | -30 | -0.1% | 568,600 |
| 2024/10/09 | 21,250 | 21,445 | 21,055 | 21,395 | +525 | +2.5% | 643,700 |
| 2024/10/08 | 20,405 | 20,925 | 20,380 | 20,870 | +175 | +0.8% | 770,800 |
| 2024/10/07 | 20,600 | 20,900 | 20,515 | 20,695 | +505 | +2.5% | 759,900 |
| 2024/10/04 | 20,005 | 20,365 | 19,995 | 20,190 | +130 | +0.6% | 619,000 |
| 2024/10/03 | 20,225 | 20,250 | 19,830 | 20,060 | +210 | +1.1% | 751,800 |
| 2024/10/02 | 19,800 | 20,020 | 19,690 | 19,850 | -205 | -1% | 869,000 |
| 2024/10/01 | 19,675 | 20,335 | 19,650 | 20,055 | +270 | +1.4% | 868,100 |
| 2024/09/30 | 19,740 | 20,025 | 19,520 | 19,785 | -1,055 | -5.1% | 1,198,000 |
| 2024/09/27 | 19,785 | 20,840 | 19,735 | 20,840 | +510 | +2.5% | 1,100,500 |
| 2024/09/26 | 19,855 | 20,330 | 19,810 | 20,330 | +700 | +3.6% | 1,070,500 |
| 2024/09/25 | 19,600 | 19,870 | 19,550 | 19,630 | -440 | -2.2% | 722,100 |
| 2024/09/24 | 19,940 | 20,295 | 19,860 | 20,070 | +335 | +1.7% | 854,100 |
| 2024/09/20 | 19,630 | 19,845 | 19,540 | 19,735 | +540 | +2.8% | 1,109,200 |
| 2024/09/19 | 19,560 | 19,575 | 19,120 | 19,195 | +35 | +0.2% | 775,000 |
| 2024/09/18 | 19,405 | 19,460 | 18,955 | 19,160 | -10 | -0.1% | 735,200 |
| 2024/09/17 | 19,145 | 19,300 | 18,740 | 19,170 | +85 | +0.4% | 1,071,500 |
| 2024/09/13 | 19,180 | 19,250 | 19,045 | 19,085 | -260 | -1.3% | 937,200 |
| 2024/09/12 | 19,245 | 19,475 | 19,120 | 19,345 | +595 | +3.2% | 987,200 |
| 2024/09/11 | 19,000 | 19,050 | 18,565 | 18,750 | -265 | -1.4% | 719,700 |
| 2024/09/10 | 19,300 | 19,400 | 19,005 | 19,015 | -255 | -1.3% | 621,600 |
| 2024/09/09 | 18,590 | 19,340 | 18,500 | 19,270 | +120 | +0.6% | 753,400 |
1～
50
件表示中 / 3585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 | 1,947,000円 | +13.3% | +1.5% | 0.56% | 35.65倍 | 7.04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 | 303,800円 | +9.6% | +18.6% | 0.86% | 36.13倍 | 3.42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 | 247,800円 | +7.8% | +374.1% | 0.81% | 23.26倍 | 4.00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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 261,900円 | +8.6% | +16.2% | 0.93% | 37.84倍 | 4.70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
