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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 14,270 | 14,285 | 14,005 | 14,200 | +115 | +0.8% | 827,700 |
| 2022/03/24 | 13,950 | 14,085 | 13,680 | 14,085 | -165 | -1.2% | 1,164,400 |
| 2022/03/23 | 13,910 | 14,315 | 13,775 | 14,250 | +500 | +3.6% | 1,275,100 |
| 2022/03/22 | 13,760 | 13,870 | 13,585 | 13,750 | -50 | -0.4% | 1,185,100 |
| 2022/03/18 | 13,850 | 13,890 | 13,680 | 13,800 | +145 | +1.1% | 1,349,200 |
| 2022/03/17 | 13,370 | 13,730 | 13,300 | 13,655 | +685 | +5.3% | 1,226,500 |
| 2022/03/16 | 12,745 | 13,025 | 12,560 | 12,970 | +350 | +2.8% | 1,443,500 |
| 2022/03/15 | 12,630 | 12,840 | 12,450 | 12,620 | -310 | -2.4% | 1,577,800 |
| 2022/03/14 | 12,910 | 13,225 | 12,825 | 12,930 | -280 | -2.1% | 1,233,300 |
| 2022/03/11 | 13,690 | 13,720 | 13,165 | 13,210 | -555 | -4% | 1,453,000 |
| 2022/03/10 | 13,510 | 13,780 | 13,485 | 13,765 | +895 | +7% | 1,682,200 |
| 2022/03/09 | 12,855 | 13,070 | 12,780 | 12,870 | -285 | -2.2% | 1,282,900 |
| 2022/03/08 | 12,880 | 13,410 | 12,855 | 13,155 | +120 | +0.9% | 1,455,000 |
| 2022/03/07 | 13,000 | 13,455 | 12,970 | 13,035 | -865 | -6.2% | 1,131,000 |
| 2022/03/04 | 14,245 | 14,245 | 13,720 | 13,900 | -395 | -2.8% | 880,700 |
| 2022/03/03 | 14,375 | 14,440 | 14,020 | 14,295 | +85 | +0.6% | 1,085,800 |
| 2022/03/02 | 14,250 | 14,540 | 14,150 | 14,210 | -665 | -4.5% | 1,018,400 |
| 2022/03/01 | 14,830 | 15,105 | 14,805 | 14,875 | +20 | +0.1% | 1,044,500 |
| 2022/02/28 | 14,845 | 14,930 | 14,655 | 14,855 | +35 | +0.2% | 926,500 |
| 2022/02/25 | 14,420 | 14,875 | 14,345 | 14,820 | +100 | +0.7% | 1,369,700 |
| 2022/02/24 | 14,860 | 14,910 | 14,560 | 14,720 | -220 | -1.5% | 1,490,000 |
| 2022/02/22 | 14,530 | 15,015 | 14,510 | 14,940 | -35 | -0.2% | 929,000 |
| 2022/02/21 | 14,665 | 15,020 | 14,515 | 14,975 | -180 | -1.2% | 1,015,400 |
| 2022/02/18 | 14,715 | 15,265 | 14,640 | 15,155 | -330 | -2.1% | 1,279,500 |
| 2022/02/17 | 15,705 | 15,780 | 15,415 | 15,485 | -275 | -1.7% | 896,800 |
| 2022/02/16 | 15,605 | 15,800 | 15,530 | 15,760 | +460 | +3% | 930,400 |
| 2022/02/15 | 15,170 | 15,440 | 15,035 | 15,300 | -55 | -0.4% | 1,174,100 |
| 2022/02/14 | 15,400 | 15,525 | 15,170 | 15,355 | -575 | -3.6% | 1,024,700 |
| 2022/02/10 | 15,855 | 16,030 | 15,825 | 15,930 | -50 | -0.3% | 1,286,900 |
| 2022/02/09 | 15,635 | 16,185 | 15,520 | 15,980 | +560 | +3.6% | 1,400,500 |
| 2022/02/08 | 15,800 | 15,890 | 15,370 | 15,420 | -50 | -0.3% | 1,371,900 |
| 2022/02/07 | 15,580 | 15,615 | 15,070 | 15,470 | +125 | +0.8% | 1,184,700 |
| 2022/02/04 | 14,880 | 15,435 | 14,850 | 15,345 | +205 | +1.4% | 1,162,600 |
| 2022/02/03 | 15,055 | 15,510 | 15,020 | 15,140 | ±0 | ±0% | 1,681,000 |
| 2022/02/02 | 15,480 | 15,495 | 14,720 | 15,140 | +360 | +2.4% | 2,667,100 |
| 2022/02/01 | 15,055 | 15,510 | 14,475 | 14,780 | +25 | +0.2% | 1,893,200 |
| 2022/01/31 | 14,405 | 15,000 | 14,180 | 14,755 | +650 | +4.6% | 1,335,900 |
| 2022/01/28 | 14,200 | 14,430 | 13,910 | 14,105 | +175 | +1.3% | 1,703,100 |
| 2022/01/27 | 14,800 | 14,865 | 13,825 | 13,930 | -805 | -5.5% | 1,723,900 |
| 2022/01/26 | 14,500 | 14,935 | 14,435 | 14,735 | +495 | +3.5% | 1,397,400 |
| 2022/01/25 | 14,760 | 14,760 | 14,050 | 14,240 | -560 | -3.8% | 1,411,300 |
| 2022/01/24 | 14,655 | 14,850 | 14,535 | 14,800 | -370 | -2.4% | 1,336,600 |
| 2022/01/21 | 15,095 | 15,250 | 14,900 | 15,170 | -65 | -0.4% | 941,000 |
| 2022/01/20 | 15,400 | 15,445 | 14,835 | 15,235 | +300 | +2% | 1,002,400 |
| 2022/01/19 | 15,725 | 15,805 | 14,875 | 14,935 | -1,015 | -6.4% | 1,441,000 |
| 2022/01/18 | 15,785 | 16,145 | 15,745 | 15,950 | +415 | +2.7% | 1,010,800 |
| 2022/01/17 | 15,735 | 15,750 | 15,310 | 15,535 | +300 | +2% | 861,500 |
| 2022/01/14 | 15,300 | 15,530 | 15,070 | 15,235 | +160 | +1.1% | 1,268,900 |
| 2022/01/13 | 15,715 | 15,730 | 15,060 | 15,075 | -760 | -4.8% | 1,577,400 |
| 2022/01/12 | 15,735 | 15,870 | 15,640 | 15,835 | +65 | +0.4% | 1,345,200 |
751～
800
件表示中 / 3682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 | 1,544,000円 | +14.0% | +8.3% | 0.71% | 26.69倍 | 5.50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 | 270,800円 | +9.6% | +18.6% | 0.96% | 32.08倍 | 3.04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 | 178,700円 | +6.6% | +307.2% | 1.12% | 19.19倍 | 2.87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 | 363,400円 | +5.5% | -2.5% | 1.71% | 18.10倍 | 2.14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 | 215,700円 | +8.6% | +16.2% | 1.12% | 31.16倍 | 3.71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
