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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 18,250 | 18,360 | 17,950 | 18,225 | -265 | -1.4% | 1,055,100 |
| 2024/05/24 | 18,375 | 18,670 | 18,250 | 18,490 | -205 | -1.1% | 566,500 |
| 2024/05/23 | 18,735 | 18,820 | 18,385 | 18,695 | +360 | +2% | 922,400 |
| 2024/05/22 | 18,590 | 18,590 | 18,230 | 18,335 | -280 | -1.5% | 894,000 |
| 2024/05/21 | 18,980 | 18,990 | 18,510 | 18,615 | -185 | -1% | 733,600 |
| 2024/05/20 | 18,850 | 19,065 | 18,785 | 18,800 | -150 | -0.8% | 920,800 |
| 2024/05/17 | 19,095 | 19,145 | 18,920 | 18,950 | -340 | -1.8% | 802,800 |
| 2024/05/16 | 19,415 | 19,795 | 19,150 | 19,290 | +10 | +0.1% | 1,558,400 |
| 2024/05/15 | 17,870 | 19,325 | 17,870 | 19,280 | +1,245 | +6.9% | 1,944,600 |
| 2024/05/14 | 18,215 | 18,280 | 17,875 | 18,035 | -90 | -0.5% | 752,700 |
| 2024/05/13 | 18,085 | 18,280 | 17,965 | 18,125 | +25 | +0.1% | 483,500 |
| 2024/05/10 | 18,220 | 18,345 | 18,010 | 18,100 | +50 | +0.3% | 587,400 |
| 2024/05/09 | 18,130 | 18,320 | 18,050 | 18,050 | -125 | -0.7% | 593,400 |
| 2024/05/08 | 18,390 | 18,485 | 18,125 | 18,175 | -220 | -1.2% | 719,700 |
| 2024/05/07 | 18,365 | 18,430 | 18,160 | 18,395 | +170 | +0.9% | 923,800 |
| 2024/05/02 | 18,200 | 18,270 | 18,065 | 18,225 | -210 | -1.1% | 563,000 |
| 2024/05/01 | 18,320 | 18,530 | 18,305 | 18,435 | -35 | -0.2% | 487,700 |
| 2024/04/30 | 18,695 | 18,760 | 18,355 | 18,470 | +130 | +0.7% | 895,500 |
| 2024/04/26 | 18,140 | 18,340 | 17,910 | 18,340 | +35 | +0.2% | 992,100 |
| 2024/04/25 | 18,285 | 18,550 | 18,180 | 18,305 | -380 | -2% | 995,100 |
| 2024/04/24 | 18,135 | 18,760 | 18,000 | 18,685 | +1,140 | +6.5% | 1,601,400 |
| 2024/04/23 | 17,695 | 17,800 | 17,385 | 17,545 | +5 | ±0% | 651,400 |
| 2024/04/22 | 17,370 | 17,690 | 17,345 | 17,540 | +220 | +1.3% | 918,400 |
| 2024/04/19 | 17,400 | 17,650 | 16,910 | 17,320 | -410 | -2.3% | 1,338,500 |
| 2024/04/18 | 17,500 | 17,870 | 17,420 | 17,730 | +105 | +0.6% | 1,051,100 |
| 2024/04/17 | 17,585 | 17,860 | 17,400 | 17,625 | +135 | +0.8% | 1,617,600 |
| 2024/04/16 | 16,905 | 17,585 | 16,810 | 17,490 | +470 | +2.8% | 1,769,500 |
| 2024/04/15 | 16,790 | 17,165 | 16,705 | 17,020 | +30 | +0.2% | 1,357,300 |
| 2024/04/12 | 17,010 | 17,245 | 16,880 | 16,990 | +30 | +0.2% | 1,395,800 |
| 2024/04/11 | 16,720 | 17,035 | 16,600 | 16,960 | -280 | -1.6% | 1,311,700 |
| 2024/04/10 | 17,555 | 17,560 | 17,175 | 17,240 | -315 | -1.8% | 1,057,100 |
| 2024/04/09 | 17,620 | 17,700 | 17,395 | 17,555 | +60 | +0.3% | 726,300 |
| 2024/04/08 | 17,530 | 17,810 | 17,495 | 17,495 | +70 | +0.4% | 1,129,600 |
| 2024/04/05 | 18,000 | 18,060 | 17,405 | 17,425 | -1,065 | -5.8% | 1,529,800 |
| 2024/04/04 | 18,380 | 18,720 | 18,250 | 18,490 | +305 | +1.7% | 974,400 |
| 2024/04/03 | 18,150 | 18,420 | 18,060 | 18,185 | -455 | -2.4% | 1,123,100 |
| 2024/04/02 | 18,735 | 18,870 | 18,535 | 18,640 | -190 | -1% | 778,100 |
| 2024/04/01 | 18,910 | 18,910 | 18,550 | 18,830 | +90 | +0.5% | 596,100 |
| 2024/03/29 | 18,840 | 18,915 | 18,720 | 18,740 | -95 | -0.5% | 930,700 |
| 2024/03/28 | 18,950 | 19,085 | 18,750 | 18,835 | -260 | -1.4% | 807,300 |
| 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 |
251～
300
件表示中 / 3713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 | 1,666,000円 | +6.2% | +11.6% | 1.50% | 25.96倍 | 5.86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 | 261,000円 | +1.3% | +25.5% | 1.15% | 26.92倍 | 2.81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 | 190,600円 | +0.2% | -8.8% | 1.57% | 20.47倍 | 2.86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 | 341,900円 | -4.5% | -19.5% | 1.93% | 21.95倍 | 1.98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 | 228,600円 | +10.8% | +36.5% | 1.06% | 54.70倍 | 3.91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
