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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 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 |
201～
250
件表示中 / 3691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 | 1,755,500円 | +14.0% | +8.3% | 0.63% | 30.34倍 | 6.25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 | 277,800円 | +9.6% | +18.6% | 0.94% | 32.91倍 | 3.12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 | +6.6% | +307.2% | 1.05% | 20.47倍 | 3.06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 | 368,800円 | +5.5% | -2.5% | 1.68% | 18.37倍 | 2.17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 | 218,100円 | +8.6% | +16.2% | 1.11% | 31.51倍 | 3.75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
