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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 19,135 | 19,240 | 18,940 | 19,095 | -40 | -0.2% | 1,134,500 |
| 2024/03/26 | 18,815 | 19,235 | 18,775 | 19,135 | +60 | +0.3% | 962,900 |
| 2024/03/25 | 19,465 | 19,530 | 19,070 | 19,075 | -600 | -3% | 796,000 |
| 2024/03/22 | 19,855 | 19,965 | 19,460 | 19,675 | -185 | -0.9% | 1,003,500 |
| 2024/03/21 | 19,945 | 20,035 | 19,730 | 19,860 | +270 | +1.4% | 903,400 |
| 2024/03/19 | 19,180 | 19,595 | 19,085 | 19,590 | +145 | +0.7% | 692,200 |
| 2024/03/18 | 19,085 | 19,510 | 18,980 | 19,445 | +295 | +1.5% | 652,800 |
| 2024/03/15 | 18,870 | 19,190 | 18,870 | 19,150 | +280 | +1.5% | 840,600 |
| 2024/03/14 | 18,775 | 18,920 | 18,675 | 18,870 | -55 | -0.3% | 633,600 |
| 2024/03/13 | 18,915 | 19,155 | 18,735 | 18,925 | +35 | +0.2% | 700,000 |
| 2024/03/12 | 19,030 | 19,030 | 18,650 | 18,890 | -380 | -2% | 1,047,500 |
| 2024/03/11 | 19,500 | 19,550 | 19,010 | 19,270 | -565 | -2.8% | 959,400 |
| 2024/03/08 | 19,775 | 20,055 | 19,545 | 19,835 | +225 | +1.1% | 1,366,800 |
| 2024/03/07 | 19,595 | 19,965 | 19,550 | 19,610 | +10 | +0.1% | 1,071,600 |
| 2024/03/06 | 19,530 | 19,705 | 19,465 | 19,600 | -255 | -1.3% | 880,800 |
| 2024/03/05 | 19,460 | 20,010 | 19,455 | 19,855 | +100 | +0.5% | 775,500 |
| 2024/03/04 | 19,805 | 20,095 | 19,735 | 19,755 | -180 | -0.9% | 847,000 |
| 2024/03/01 | 19,500 | 19,940 | 19,485 | 19,935 | +450 | +2.3% | 827,600 |
| 2024/02/29 | 19,020 | 19,625 | 18,975 | 19,485 | +465 | +2.4% | 1,641,100 |
| 2024/02/28 | 19,250 | 19,270 | 18,845 | 19,020 | -65 | -0.3% | 659,700 |
| 2024/02/27 | 19,065 | 19,520 | 19,040 | 19,085 | -75 | -0.4% | 898,000 |
| 2024/02/26 | 18,800 | 19,220 | 18,750 | 19,160 | +235 | +1.2% | 972,500 |
| 2024/02/22 | 18,550 | 18,945 | 18,425 | 18,925 | +530 | +2.9% | 914,300 |
| 2024/02/21 | 18,230 | 18,510 | 18,075 | 18,395 | -100 | -0.5% | 694,300 |
| 2024/02/20 | 18,360 | 18,545 | 18,235 | 18,495 | +50 | +0.3% | 587,600 |
| 2024/02/19 | 18,580 | 18,675 | 18,395 | 18,445 | -235 | -1.3% | 586,900 |
| 2024/02/16 | 18,590 | 18,915 | 18,320 | 18,680 | +355 | +1.9% | 1,042,600 |
| 2024/02/15 | 18,215 | 18,375 | 17,910 | 18,325 | +105 | +0.6% | 888,100 |
| 2024/02/14 | 18,215 | 18,255 | 17,915 | 18,220 | -280 | -1.5% | 836,400 |
| 2024/02/13 | 18,150 | 18,565 | 18,090 | 18,500 | +570 | +3.2% | 1,041,200 |
| 2024/02/09 | 18,135 | 18,200 | 17,930 | 17,930 | -110 | -0.6% | 927,500 |
| 2024/02/08 | 18,420 | 18,425 | 17,950 | 18,040 | -360 | -2% | 1,313,100 |
| 2024/02/07 | 18,105 | 18,475 | 18,070 | 18,400 | +440 | +2.4% | 1,150,300 |
| 2024/02/06 | 17,970 | 18,150 | 17,950 | 17,960 | -215 | -1.2% | 997,500 |
| 2024/02/05 | 18,500 | 18,500 | 17,880 | 18,175 | -75 | -0.4% | 1,133,800 |
| 2024/02/02 | 18,990 | 19,050 | 18,035 | 18,250 | -300 | -1.6% | 1,910,900 |
| 2024/02/01 | 18,800 | 18,980 | 18,200 | 18,550 | -395 | -2.1% | 1,737,900 |
| 2024/01/31 | 18,700 | 18,965 | 18,520 | 18,945 | +295 | +1.6% | 1,099,700 |
| 2024/01/30 | 18,690 | 18,755 | 18,585 | 18,650 | +260 | +1.4% | 695,900 |
| 2024/01/29 | 18,155 | 18,390 | 18,045 | 18,390 | +200 | +1.1% | 620,900 |
| 2024/01/26 | 18,450 | 18,560 | 18,150 | 18,190 | -550 | -2.9% | 1,261,500 |
| 2024/01/25 | 18,335 | 18,765 | 18,310 | 18,740 | +440 | +2.4% | 1,150,900 |
| 2024/01/24 | 18,715 | 18,770 | 18,275 | 18,300 | -540 | -2.9% | 1,011,200 |
| 2024/01/23 | 18,665 | 19,145 | 18,640 | 18,840 | +250 | +1.3% | 1,111,900 |
| 2024/01/22 | 18,505 | 18,590 | 18,340 | 18,590 | +215 | +1.2% | 1,004,900 |
| 2024/01/19 | 18,375 | 18,585 | 18,155 | 18,375 | +715 | +4% | 1,313,500 |
| 2024/01/18 | 17,540 | 17,790 | 17,455 | 17,660 | -115 | -0.6% | 823,700 |
| 2024/01/17 | 18,020 | 18,265 | 17,750 | 17,775 | -245 | -1.4% | 835,000 |
| 2024/01/16 | 18,120 | 18,200 | 17,915 | 18,020 | -40 | -0.2% | 522,200 |
| 2024/01/15 | 18,025 | 18,150 | 17,860 | 18,060 | -25 | -0.1% | 628,700 |
251～
300
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
