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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/10 | 18,935 | 19,070 | 18,920 | 19,030 | ±0 | ±0% | 537,400 |
| 2024/06/07 | 18,995 | 19,055 | 18,840 | 19,030 | +35 | +0.2% | 668,800 |
| 2024/06/06 | 19,200 | 19,260 | 18,890 | 18,995 | +70 | +0.4% | 752,600 |
| 2024/06/05 | 19,205 | 19,250 | 18,885 | 18,925 | -215 | -1.1% | 727,000 |
| 2024/06/04 | 19,255 | 19,440 | 19,105 | 19,140 | -115 | -0.6% | 791,400 |
| 2024/06/03 | 19,265 | 19,545 | 19,200 | 19,255 | +195 | +1% | 756,400 |
| 2024/05/31 | 19,200 | 19,300 | 18,830 | 19,060 | +390 | +2.1% | 1,887,200 |
| 2024/05/30 | 18,360 | 18,730 | 18,320 | 18,670 | +35 | +0.2% | 843,900 |
| 2024/05/29 | 18,520 | 18,920 | 18,480 | 18,635 | +395 | +2.2% | 1,030,700 |
| 2024/05/28 | 18,075 | 18,400 | 18,035 | 18,240 | +15 | +0.1% | 869,500 |
| 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 |
251～
300
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 | 1,916,500円 | +6.2% | +11.6% | 1.30% | 29.86倍 | 6.74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 | 253,600円 | +1.3% | +25.5% | 1.18% | 26.16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 | 180,800円 | +0.2% | -8.8% | 1.66% | 19.42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 | 335,400円 | -4.5% | -19.5% | 1.97% | 21.54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 | 235,800円 | +10.8% | +36.5% | 1.03% | 56.42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
