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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 19,785 | 19,980 | 19,300 | 19,345 | -280 | -1.4% | 1,261,300 |
| 2025/02/03 | 20,160 | 21,240 | 19,200 | 19,625 | -1,350 | -6.4% | 2,161,400 |
| 2025/01/31 | 21,000 | 21,095 | 20,885 | 20,975 | -10 | ±0% | 717,300 |
| 2025/01/30 | 21,065 | 21,200 | 20,960 | 20,985 | -365 | -1.7% | 551,400 |
| 2025/01/29 | 21,215 | 21,640 | 20,850 | 21,350 | +170 | +0.8% | 993,400 |
| 2025/01/28 | 21,190 | 21,370 | 20,950 | 21,180 | -215 | -1% | 636,400 |
| 2025/01/27 | 21,505 | 21,770 | 21,305 | 21,395 | +105 | +0.5% | 724,100 |
| 2025/01/24 | 21,385 | 21,520 | 21,245 | 21,290 | -170 | -0.8% | 689,900 |
| 2025/01/23 | 21,800 | 21,800 | 21,450 | 21,460 | -40 | -0.2% | 581,200 |
| 2025/01/22 | 21,480 | 21,575 | 21,350 | 21,500 | +255 | +1.2% | 734,500 |
| 2025/01/21 | 21,435 | 21,450 | 20,930 | 21,245 | +230 | +1.1% | 510,500 |
| 2025/01/20 | 20,640 | 21,090 | 20,600 | 21,015 | +495 | +2.4% | 758,000 |
| 2025/01/17 | 20,535 | 20,565 | 20,100 | 20,520 | +200 | +1% | 859,400 |
| 2025/01/16 | 20,495 | 20,780 | 20,285 | 20,320 | ±0 | ±0% | 781,400 |
| 2025/01/15 | 20,270 | 20,475 | 20,205 | 20,320 | +60 | +0.3% | 683,400 |
| 2025/01/14 | 20,380 | 20,380 | 19,975 | 20,260 | -135 | -0.7% | 930,500 |
| 2025/01/10 | 20,080 | 20,465 | 20,040 | 20,395 | +370 | +1.8% | 861,700 |
| 2025/01/09 | 20,150 | 20,265 | 19,850 | 20,025 | -355 | -1.7% | 564,900 |
| 2025/01/08 | 20,155 | 20,540 | 19,920 | 20,380 | +165 | +0.8% | 947,200 |
| 2025/01/07 | 19,885 | 20,385 | 19,815 | 20,215 | +615 | +3.1% | 819,700 |
| 2025/01/06 | 19,955 | 19,980 | 19,550 | 19,600 | -215 | -1.1% | 875,100 |
| 2024/12/30 | 20,220 | 20,220 | 19,740 | 19,815 | -205 | -1% | 561,500 |
| 2024/12/27 | 20,000 | 20,115 | 19,855 | 20,020 | +135 | +0.7% | 598,300 |
| 2024/12/26 | 19,770 | 19,935 | 19,720 | 19,885 | +140 | +0.7% | 491,400 |
| 2024/12/25 | 19,800 | 19,845 | 19,625 | 19,745 | -50 | -0.3% | 468,200 |
| 2024/12/24 | 19,850 | 19,905 | 19,685 | 19,795 | -20 | -0.1% | 278,000 |
| 2024/12/23 | 19,650 | 19,990 | 19,630 | 19,815 | +285 | +1.5% | 543,200 |
| 2024/12/20 | 20,000 | 20,035 | 19,530 | 19,530 | -685 | -3.4% | 1,590,200 |
| 2024/12/19 | 19,770 | 20,275 | 19,735 | 20,215 | +75 | +0.4% | 696,600 |
| 2024/12/18 | 20,025 | 20,285 | 19,975 | 20,140 | +25 | +0.1% | 534,000 |
| 2024/12/17 | 19,930 | 20,405 | 19,930 | 20,115 | +195 | +1% | 1,002,100 |
| 2024/12/16 | 19,960 | 20,080 | 19,840 | 19,920 | -210 | -1% | 608,500 |
| 2024/12/13 | 20,175 | 20,415 | 20,115 | 20,130 | -365 | -1.8% | 942,200 |
| 2024/12/12 | 20,435 | 20,820 | 20,435 | 20,495 | +180 | +0.9% | 880,500 |
| 2024/12/11 | 20,455 | 20,520 | 20,210 | 20,315 | -70 | -0.3% | 732,700 |
| 2024/12/10 | 20,475 | 20,590 | 20,335 | 20,385 | +120 | +0.6% | 761,300 |
| 2024/12/09 | 20,375 | 20,540 | 20,220 | 20,265 | -20 | -0.1% | 749,000 |
| 2024/12/06 | 20,115 | 20,575 | 20,110 | 20,285 | +165 | +0.8% | 974,100 |
| 2024/12/05 | 20,060 | 20,335 | 20,060 | 20,120 | +235 | +1.2% | 803,800 |
| 2024/12/04 | 20,035 | 20,120 | 19,710 | 19,885 | -150 | -0.7% | 994,000 |
| 2024/12/03 | 19,860 | 20,205 | 19,760 | 20,035 | +510 | +2.6% | 1,047,700 |
| 2024/12/02 | 19,370 | 19,610 | 19,080 | 19,525 | +265 | +1.4% | 833,900 |
| 2024/11/29 | 19,540 | 19,690 | 19,215 | 19,260 | -235 | -1.2% | 749,700 |
| 2024/11/28 | 19,300 | 19,505 | 19,125 | 19,495 | +110 | +0.6% | 1,182,600 |
| 2024/11/27 | 19,560 | 19,655 | 19,205 | 19,385 | -185 | -0.9% | 701,500 |
| 2024/11/26 | 19,815 | 19,880 | 19,380 | 19,570 | -260 | -1.3% | 781,800 |
| 2024/11/25 | 19,700 | 20,075 | 19,670 | 19,830 | +455 | +2.3% | 1,470,400 |
| 2024/11/22 | 19,535 | 19,590 | 19,365 | 19,375 | -95 | -0.5% | 884,600 |
| 2024/11/21 | 19,730 | 19,795 | 19,405 | 19,470 | -450 | -2.3% | 891,900 |
| 2024/11/20 | 20,050 | 20,145 | 19,760 | 19,920 | -140 | -0.7% | 597,400 |
151～
200
件表示中 / 3783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 | 2,119,500円 | +6.2% | +11.6% | 1.18% | 32.98倍 | 7.45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 | 259,000円 | +1.3% | +25.5% | 1.16% | 26.71倍 | 2.79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 | 181,800円 | +0.1% | -17.6% | 1.65% | 21.52倍 | 2.69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 | 362,800円 | -4.5% | -19.5% | 1.82% | 23.29倍 | 2.10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 | 269,000円 | +9.0% | +11.0% | 1.15% | 30.19倍 | 4.78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
