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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 15,530 | 15,845 | 15,455 | 15,600 | +1,070 | +7.4% | 1,404,800 |
| 2025/04/09 | 14,670 | 14,850 | 14,345 | 14,530 | -535 | -3.6% | 1,223,600 |
| 2025/04/08 | 14,915 | 15,345 | 14,850 | 15,065 | +450 | +3.1% | 1,522,800 |
| 2025/04/07 | 14,880 | 15,145 | 14,420 | 14,615 | -1,025 | -6.6% | 1,919,400 |
| 2025/04/04 | 15,355 | 15,980 | 15,230 | 15,640 | -70 | -0.4% | 2,025,900 |
| 2025/04/03 | 15,550 | 15,955 | 15,310 | 15,710 | -750 | -4.6% | 1,718,400 |
| 2025/04/02 | 16,500 | 16,625 | 16,375 | 16,460 | -25 | -0.2% | 1,095,400 |
| 2025/04/01 | 16,875 | 16,880 | 16,450 | 16,485 | -295 | -1.8% | 1,173,700 |
| 2025/03/31 | 17,150 | 17,205 | 16,680 | 16,780 | -770 | -4.4% | 1,536,600 |
| 2025/03/28 | 18,200 | 18,200 | 17,415 | 17,550 | -145 | -0.8% | 1,283,800 |
| 2025/03/27 | 17,620 | 17,720 | 17,475 | 17,695 | -120 | -0.7% | 1,112,100 |
| 2025/03/26 | 17,910 | 17,975 | 17,735 | 17,815 | +55 | +0.3% | 863,800 |
| 2025/03/25 | 17,840 | 17,935 | 17,650 | 17,760 | +270 | +1.5% | 747,200 |
| 2025/03/24 | 17,650 | 17,650 | 17,360 | 17,490 | -85 | -0.5% | 516,000 |
| 2025/03/21 | 17,275 | 17,640 | 17,220 | 17,575 | +145 | +0.8% | 1,361,300 |
| 2025/03/19 | 17,630 | 17,690 | 17,430 | 17,430 | -155 | -0.9% | 577,600 |
| 2025/03/18 | 17,705 | 17,730 | 17,510 | 17,585 | +145 | +0.8% | 827,200 |
| 2025/03/17 | 17,625 | 17,750 | 17,440 | 17,440 | +55 | +0.3% | 818,300 |
| 2025/03/14 | 17,175 | 17,530 | 17,175 | 17,385 | +185 | +1.1% | 1,365,400 |
| 2025/03/13 | 17,380 | 17,655 | 17,200 | 17,200 | +5 | ±0% | 1,293,500 |
| 2025/03/12 | 17,075 | 17,465 | 17,055 | 17,195 | +150 | +0.9% | 933,800 |
| 2025/03/11 | 17,045 | 17,145 | 16,805 | 17,045 | -350 | -2% | 1,132,800 |
| 2025/03/10 | 17,275 | 17,480 | 17,125 | 17,395 | +65 | +0.4% | 872,400 |
| 2025/03/07 | 17,400 | 17,540 | 17,155 | 17,330 | -320 | -1.8% | 1,392,100 |
| 2025/03/06 | 17,755 | 17,820 | 17,445 | 17,650 | -115 | -0.6% | 1,435,100 |
| 2025/03/05 | 18,045 | 18,140 | 17,765 | 17,765 | -280 | -1.6% | 1,020,700 |
| 2025/03/04 | 18,000 | 18,205 | 17,960 | 18,045 | +35 | +0.2% | 1,525,900 |
| 2025/03/03 | 17,800 | 18,135 | 17,715 | 18,010 | +515 | +2.9% | 1,429,300 |
| 2025/02/28 | 17,795 | 17,805 | 17,425 | 17,495 | -545 | -3% | 1,734,100 |
| 2025/02/27 | 18,225 | 18,295 | 17,930 | 18,040 | -265 | -1.4% | 851,000 |
| 2025/02/26 | 17,975 | 18,365 | 17,815 | 18,305 | +330 | +1.8% | 1,451,000 |
| 2025/02/25 | 17,320 | 18,115 | 17,285 | 17,975 | +265 | +1.5% | 1,815,300 |
| 2025/02/21 | 17,500 | 17,825 | 17,495 | 17,710 | -490 | -2.7% | 2,368,300 |
| 2025/02/20 | 18,165 | 18,320 | 18,115 | 18,200 | -365 | -2% | 1,429,100 |
| 2025/02/19 | 18,620 | 18,780 | 18,435 | 18,565 | -475 | -2.5% | 1,541,500 |
| 2025/02/18 | 19,130 | 19,440 | 19,040 | 19,040 | -170 | -0.9% | 882,200 |
| 2025/02/17 | 19,010 | 19,275 | 19,000 | 19,210 | -55 | -0.3% | 916,700 |
| 2025/02/14 | 19,600 | 19,760 | 19,265 | 19,265 | -275 | -1.4% | 1,016,300 |
| 2025/02/13 | 19,300 | 19,690 | 19,300 | 19,540 | +305 | +1.6% | 875,200 |
| 2025/02/12 | 19,085 | 19,375 | 19,085 | 19,235 | +225 | +1.2% | 1,179,400 |
| 2025/02/10 | 18,605 | 19,150 | 18,570 | 19,010 | +170 | +0.9% | 994,700 |
| 2025/02/07 | 18,915 | 18,980 | 18,765 | 18,840 | -575 | -3% | 1,357,200 |
| 2025/02/06 | 19,240 | 19,450 | 19,030 | 19,415 | +100 | +0.5% | 1,218,900 |
| 2025/02/05 | 19,455 | 19,710 | 19,260 | 19,315 | -30 | -0.2% | 1,059,600 |
| 2025/02/04 | 19,785 | 19,980 | 19,300 | 19,345 | -280 | -1.4% | 1,261,300 |
| 2025/02/03 | 20,160 | 21,240 | 19,200 | 19,625 | -1,350 | -6.4% | 2,161,400 |
| 2025/01/31 | 21,000 | 21,095 | 20,885 | 20,975 | -10 | ±0% | 717,300 |
| 2025/01/30 | 21,065 | 21,200 | 20,960 | 20,985 | -365 | -1.7% | 551,400 |
| 2025/01/29 | 21,215 | 21,640 | 20,850 | 21,350 | +170 | +0.8% | 993,400 |
| 2025/01/28 | 21,190 | 21,370 | 20,950 | 21,180 | -215 | -1% | 636,400 |
1～
50
件表示中 / 3677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 | 1,473,000円 | +14.0% | +8.3% | 0.75% | 25.46倍 | 5.24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 | 266,300円 | +9.6% | +18.6% | 0.98% | 31.55倍 | 2.99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 | 177,700円 | +6.6% | +307.2% | 1.13% | 19.08倍 | 2.85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 | 351,400円 | +5.5% | -2.5% | 1.76% | 17.50倍 | 2.07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 | 217,400円 | +8.6% | +16.2% | 1.11% | 31.41倍 | 3.74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
