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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 19,490 | 19,860 | 19,430 | 19,855 | +205 | +1% | 710,100 |
| 2024/08/20 | 19,500 | 19,910 | 19,425 | 19,650 | +350 | +1.8% | 771,600 |
| 2024/08/19 | 19,815 | 20,015 | 19,235 | 19,300 | -500 | -2.5% | 700,700 |
| 2024/08/16 | 19,850 | 19,980 | 19,605 | 19,800 | +225 | +1.1% | 1,265,600 |
| 2024/08/15 | 19,405 | 19,680 | 19,350 | 19,575 | ±0 | ±0% | 984,100 |
| 2024/08/14 | 19,905 | 19,955 | 19,260 | 19,575 | -255 | -1.3% | 1,310,400 |
| 2024/08/13 | 20,280 | 20,280 | 19,530 | 19,830 | +135 | +0.7% | 1,292,700 |
| 2024/08/09 | 20,165 | 20,170 | 19,430 | 19,695 | +175 | +0.9% | 2,113,300 |
| 2024/08/08 | 19,465 | 19,950 | 19,100 | 19,520 | +285 | +1.5% | 1,604,900 |
| 2024/08/07 | 18,995 | 19,865 | 18,715 | 19,235 | +515 | +2.8% | 2,554,600 |
| 2024/08/06 | 18,865 | 19,180 | 18,400 | 18,720 | +2,655 | +16.5% | 3,313,500 |
| 2024/08/05 | 17,185 | 17,445 | 15,870 | 16,065 | -1,520 | -8.6% | 2,313,800 |
| 2024/08/02 | 17,880 | 18,200 | 17,520 | 17,585 | -1,095 | -5.9% | 1,708,900 |
| 2024/08/01 | 19,340 | 19,435 | 18,350 | 18,680 | -260 | -1.4% | 1,937,000 |
| 2024/07/31 | 18,525 | 19,030 | 18,355 | 18,940 | +150 | +0.8% | 1,043,200 |
| 2024/07/30 | 18,750 | 18,940 | 18,540 | 18,790 | -220 | -1.2% | 752,300 |
| 2024/07/29 | 18,610 | 19,065 | 18,470 | 19,010 | +705 | +3.9% | 976,100 |
| 2024/07/26 | 18,160 | 18,545 | 18,150 | 18,305 | -40 | -0.2% | 741,900 |
| 2024/07/25 | 18,695 | 18,765 | 18,270 | 18,345 | -390 | -2.1% | 1,106,800 |
| 2024/07/24 | 18,500 | 18,980 | 18,355 | 18,735 | +245 | +1.3% | 1,248,500 |
| 2024/07/23 | 18,910 | 18,995 | 18,430 | 18,490 | -360 | -1.9% | 1,049,200 |
| 2024/07/22 | 19,530 | 19,650 | 18,850 | 18,850 | -1,080 | -5.4% | 1,154,200 |
| 2024/07/19 | 19,295 | 19,995 | 19,290 | 19,930 | +665 | +3.5% | 1,194,400 |
| 2024/07/18 | 20,160 | 20,260 | 19,255 | 19,265 | -1,560 | -7.5% | 2,149,200 |
| 2024/07/17 | 20,610 | 20,975 | 20,515 | 20,825 | +475 | +2.3% | 1,215,100 |
| 2024/07/16 | 20,525 | 20,755 | 20,270 | 20,350 | -175 | -0.9% | 758,700 |
| 2024/07/12 | 20,270 | 20,765 | 20,145 | 20,525 | -245 | -1.2% | 1,331,500 |
| 2024/07/11 | 20,900 | 21,085 | 20,615 | 20,770 | +130 | +0.6% | 1,261,800 |
| 2024/07/10 | 20,000 | 20,700 | 19,980 | 20,640 | +590 | +2.9% | 1,447,900 |
| 2024/07/09 | 19,570 | 20,220 | 19,460 | 20,050 | +485 | +2.5% | 1,102,100 |
| 2024/07/08 | 19,405 | 19,775 | 19,405 | 19,565 | +160 | +0.8% | 731,100 |
| 2024/07/05 | 19,625 | 19,840 | 19,310 | 19,405 | -320 | -1.6% | 839,200 |
| 2024/07/04 | 19,465 | 19,800 | 19,400 | 19,725 | +275 | +1.4% | 759,300 |
| 2024/07/03 | 19,400 | 19,570 | 19,290 | 19,450 | +40 | +0.2% | 822,000 |
| 2024/07/02 | 18,740 | 19,430 | 18,740 | 19,410 | +840 | +4.5% | 1,259,000 |
| 2024/07/01 | 18,730 | 18,990 | 18,570 | 18,570 | -135 | -0.7% | 621,500 |
| 2024/06/28 | 18,745 | 18,865 | 18,605 | 18,705 | +55 | +0.3% | 907,800 |
| 2024/06/27 | 19,000 | 19,045 | 18,610 | 18,650 | -435 | -2.3% | 899,600 |
| 2024/06/26 | 18,990 | 19,115 | 18,600 | 19,085 | +280 | +1.5% | 824,000 |
| 2024/06/25 | 18,785 | 18,880 | 18,585 | 18,805 | +120 | +0.6% | 815,500 |
| 2024/06/24 | 18,400 | 18,805 | 18,320 | 18,685 | +115 | +0.6% | 723,200 |
| 2024/06/21 | 18,475 | 18,875 | 18,465 | 18,570 | +95 | +0.5% | 1,544,000 |
| 2024/06/20 | 18,360 | 18,565 | 18,350 | 18,475 | +10 | +0.1% | 595,200 |
| 2024/06/19 | 18,360 | 18,540 | 18,245 | 18,465 | +110 | +0.6% | 510,100 |
| 2024/06/18 | 18,100 | 18,515 | 17,985 | 18,355 | +275 | +1.5% | 818,800 |
| 2024/06/17 | 18,515 | 18,515 | 18,045 | 18,080 | -625 | -3.3% | 891,100 |
| 2024/06/14 | 18,365 | 18,995 | 18,310 | 18,705 | -60 | -0.3% | 1,791,500 |
| 2024/06/13 | 18,905 | 19,040 | 18,760 | 18,765 | +15 | +0.1% | 832,500 |
| 2024/06/12 | 19,100 | 19,125 | 18,630 | 18,750 | -370 | -1.9% | 844,200 |
| 2024/06/11 | 19,035 | 19,315 | 18,990 | 19,120 | +90 | +0.5% | 711,500 |
151～
200
件表示中 / 3673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 | 1,564,000円 | +14.0% | +8.3% | 0.70% | 27.03倍 | 5.57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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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
