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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 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 |
| 2024/09/06 | 19,250 | 19,430 | 19,100 | 19,150 | -80 | -0.4% | 774,600 |
| 2024/09/05 | 19,000 | 19,325 | 18,925 | 19,230 | -260 | -1.3% | 821,800 |
| 2024/09/04 | 19,670 | 19,925 | 19,445 | 19,490 | -785 | -3.9% | 1,225,300 |
| 2024/09/03 | 20,500 | 20,670 | 19,865 | 20,275 | -485 | -2.3% | 872,900 |
| 2024/09/02 | 20,900 | 20,920 | 20,595 | 20,760 | +165 | +0.8% | 448,500 |
| 2024/08/30 | 20,650 | 20,650 | 20,345 | 20,595 | -105 | -0.5% | 926,700 |
| 2024/08/29 | 20,655 | 20,875 | 20,555 | 20,700 | -50 | -0.2% | 941,900 |
| 2024/08/28 | 20,550 | 20,750 | 20,385 | 20,750 | +380 | +1.9% | 682,800 |
| 2024/08/27 | 20,305 | 20,420 | 20,150 | 20,370 | -5 | ±0% | 619,200 |
| 2024/08/26 | 20,365 | 20,450 | 19,915 | 20,375 | -230 | -1.1% | 751,900 |
| 2024/08/23 | 20,095 | 20,670 | 20,015 | 20,605 | +605 | +3% | 836,700 |
| 2024/08/22 | 19,685 | 20,020 | 19,655 | 20,000 | +145 | +0.7% | 645,800 |
| 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 |
201～
250
件表示中 / 3752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 | 1,918,000円 | +6.2% | +11.6% | 1.30% | 29.88倍 | 6.75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 | 253,800円 | +1.3% | +25.5% | 1.18% | 26.18倍 | 2.73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 | 181,000円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.71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 | 335,600円 | -4.5% | -19.5% | 1.97% | 21.55倍 | 1.95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 | 235,900円 | +10.8% | +36.5% | 1.03% | 56.44倍 | 4.02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
