浜松ホトニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,477.5 | 1,524.5 | 1,470.5 | 1,492.5 | +36 | +2.5% | 2,629,800 |
| 2025/03/31 | 1,489 | 1,493.5 | 1,452.5 | 1,456.5 | -57.5 | -3.8% | 2,524,200 |
| 2025/03/28 | 1,533.5 | 1,535 | 1,496 | 1,514 | -34 | -2.2% | 2,106,500 |
| 2025/03/27 | 1,500 | 1,548 | 1,489 | 1,548 | +33 | +2.2% | 2,453,400 |
| 2025/03/26 | 1,519 | 1,524 | 1,509 | 1,515 | -11 | -0.7% | 2,094,700 |
| 2025/03/25 | 1,539 | 1,547.5 | 1,523.5 | 1,526 | -4 | -0.3% | 1,962,100 |
| 2025/03/24 | 1,561 | 1,564 | 1,530 | 1,530 | -37.5 | -2.4% | 1,159,600 |
| 2025/03/21 | 1,571 | 1,587.5 | 1,558 | 1,567.5 | -20 | -1.3% | 3,180,400 |
| 2025/03/19 | 1,583 | 1,609 | 1,577.5 | 1,587.5 | +5.5 | +0.3% | 978,800 |
| 2025/03/18 | 1,585 | 1,603 | 1,564 | 1,582 | +8 | +0.5% | 1,407,700 |
| 2025/03/17 | 1,539.5 | 1,578.5 | 1,535.5 | 1,574 | +57.5 | +3.8% | 1,943,600 |
| 2025/03/14 | 1,502 | 1,529 | 1,497 | 1,516.5 | +15.5 | +1% | 2,454,500 |
| 2025/03/13 | 1,533.5 | 1,555 | 1,501 | 1,501 | -30 | -2% | 2,160,500 |
| 2025/03/12 | 1,538 | 1,547.5 | 1,519 | 1,531 | -27.5 | -1.8% | 1,415,000 |
| 2025/03/11 | 1,538.5 | 1,562 | 1,501.5 | 1,558.5 | -11.5 | -0.7% | 2,735,800 |
| 2025/03/10 | 1,546 | 1,571.5 | 1,533 | 1,570 | +23.5 | +1.5% | 1,426,000 |
| 2025/03/07 | 1,530 | 1,549 | 1,516 | 1,546.5 | -10.5 | -0.7% | 1,550,100 |
| 2025/03/06 | 1,565 | 1,571 | 1,547 | 1,557 | +8.5 | +0.5% | 975,900 |
| 2025/03/05 | 1,539.5 | 1,563.5 | 1,528 | 1,548.5 | +3.5 | +0.2% | 1,680,900 |
| 2025/03/04 | 1,533 | 1,571 | 1,533 | 1,545 | +12.5 | +0.8% | 2,251,500 |
| 2025/03/03 | 1,568 | 1,568 | 1,526.5 | 1,532.5 | -25.5 | -1.6% | 2,015,300 |
| 2025/02/28 | 1,609 | 1,610 | 1,551.5 | 1,558 | -71 | -4.4% | 2,561,800 |
| 2025/02/27 | 1,640 | 1,646.5 | 1,617.5 | 1,629 | -2 | -0.1% | 1,338,200 |
| 2025/02/26 | 1,636 | 1,639.5 | 1,609.5 | 1,631 | -20.5 | -1.2% | 1,593,600 |
| 2025/02/25 | 1,669.5 | 1,669.5 | 1,630.5 | 1,651.5 | -27 | -1.6% | 2,407,800 |
| 2025/02/21 | 1,690.5 | 1,700.5 | 1,665 | 1,678.5 | -5.5 | -0.3% | 1,369,800 |
| 2025/02/20 | 1,727.5 | 1,729 | 1,673.5 | 1,684 | -54 | -3.1% | 1,469,600 |
| 2025/02/19 | 1,728 | 1,742 | 1,714 | 1,738 | +3.5 | +0.2% | 1,127,700 |
| 2025/02/18 | 1,740 | 1,763 | 1,732 | 1,734.5 | -17.5 | -1% | 940,300 |
| 2025/02/17 | 1,774 | 1,796 | 1,745 | 1,752 | +1.5 | +0.1% | 1,185,700 |
| 2025/02/14 | 1,800 | 1,802 | 1,744.5 | 1,750.5 | -38.5 | -2.2% | 1,292,600 |
| 2025/02/13 | 1,783 | 1,796 | 1,778.5 | 1,789 | +21.5 | +1.2% | 857,100 |
| 2025/02/12 | 1,782 | 1,787 | 1,751 | 1,767.5 | -12.5 | -0.7% | 1,423,800 |
| 2025/02/10 | 1,766 | 1,804 | 1,759 | 1,780 | +0.5 | ±0% | 1,427,400 |
| 2025/02/07 | 1,805 | 1,835 | 1,750 | 1,779.5 | -155.5 | -8% | 4,181,000 |
| 2025/02/06 | 1,872 | 1,945 | 1,872 | 1,935 | +63.5 | +3.4% | 1,847,000 |
| 2025/02/05 | 1,860.5 | 1,876.5 | 1,853.5 | 1,871.5 | +6.5 | +0.3% | 1,162,100 |
| 2025/02/04 | 1,862 | 1,896 | 1,861.5 | 1,865 | +43 | +2.4% | 1,524,200 |
| 2025/02/03 | 1,885 | 1,893 | 1,815 | 1,822 | -99.5 | -5.2% | 2,925,700 |
| 2025/01/31 | 1,904 | 1,927 | 1,900.5 | 1,921.5 | +3.5 | +0.2% | 1,016,500 |
| 2025/01/30 | 1,924 | 1,936 | 1,913 | 1,918 | -12 | -0.6% | 995,000 |
| 2025/01/29 | 1,925 | 1,938.5 | 1,911.5 | 1,930 | +5.5 | +0.3% | 984,000 |
| 2025/01/28 | 1,920 | 1,945.5 | 1,904 | 1,924.5 | -2.5 | -0.1% | 1,255,000 |
| 2025/01/27 | 1,908 | 1,954 | 1,908 | 1,927 | +21.5 | +1.1% | 1,764,500 |
| 2025/01/24 | 1,886 | 1,914 | 1,860 | 1,905.5 | +20.5 | +1.1% | 1,366,300 |
| 2025/01/23 | 1,907 | 1,924.5 | 1,874 | 1,885 | -8.5 | -0.4% | 1,560,300 |
| 2025/01/22 | 1,909 | 1,925 | 1,883 | 1,893.5 | -19.5 | -1% | 1,627,700 |
| 2025/01/21 | 1,917 | 1,920 | 1,895.5 | 1,913 | +2.5 | +0.1% | 893,100 |
| 2025/01/20 | 1,913 | 1,931.5 | 1,889 | 1,910.5 | -2.5 | -0.1% | 1,602,100 |
| 2025/01/17 | 1,850 | 1,921 | 1,847.5 | 1,913 | +64 | +3.5% | 2,422,900 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「ホトニクス」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 |
|---|---|---|---|---|---|---|---|---|
| ホトニクス | 149,200円 | +7.3% | -23.0% | 2.55% | 24.69倍 | 1.35倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| イビデン | 405,600円 | -0.1% | -21.8% | 0.99% | 22.65倍 | 1.15倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 小糸製 | 182,200円 | -4.0% | -27.3% | 3.07% | 16.68倍 | 0.83倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| スタンレ電 | 280,800円 | +5.8% | +16.9% | 2.28% | 13.46倍 | 0.85倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 堀場製 | 1,001,000円 | +7.1% | +7.6% | 2.90% | 11.05倍 | 1.34倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
