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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,660 | 1,678 | 1,653.5 | 1,653.5 | -1.5 | -0.1% | 1,412,500 |
| 2025/08/21 | 1,660.5 | 1,670.5 | 1,641.5 | 1,655 | -7.5 | -0.5% | 1,349,500 |
| 2025/08/20 | 1,680 | 1,701.5 | 1,656.5 | 1,662.5 | -27 | -1.6% | 1,426,400 |
| 2025/08/19 | 1,710 | 1,732 | 1,682.5 | 1,689.5 | -5.5 | -0.3% | 1,606,200 |
| 2025/08/18 | 1,690 | 1,701 | 1,673 | 1,695 | +28 | +1.7% | 1,800,800 |
| 2025/08/15 | 1,654 | 1,678 | 1,649 | 1,667 | +12.5 | +0.8% | 1,574,400 |
| 2025/08/14 | 1,642 | 1,681 | 1,629 | 1,654.5 | +14.5 | +0.9% | 2,407,600 |
| 2025/08/13 | 1,609 | 1,643.5 | 1,600.5 | 1,640 | +36.5 | +2.3% | 3,054,800 |
| 2025/08/12 | 1,569.5 | 1,620.5 | 1,560 | 1,603.5 | +69 | +4.5% | 5,555,300 |
| 2025/08/08 | 1,612.5 | 1,659.5 | 1,522 | 1,534.5 | -318 | -17.2% | 11,366,500 |
| 2025/08/07 | 1,855 | 1,870.5 | 1,843.5 | 1,852.5 | -9 | -0.5% | 1,583,800 |
| 2025/08/06 | 1,860 | 1,871 | 1,850 | 1,861.5 | +2.5 | +0.1% | 1,037,000 |
| 2025/08/05 | 1,854 | 1,871.5 | 1,850 | 1,859 | +13.5 | +0.7% | 1,262,200 |
| 2025/08/04 | 1,796.5 | 1,848.5 | 1,792 | 1,845.5 | -31 | -1.7% | 1,427,000 |
| 2025/08/01 | 1,855 | 1,886 | 1,844 | 1,876.5 | +25 | +1.4% | 1,512,000 |
| 2025/07/31 | 1,846 | 1,867 | 1,835.5 | 1,851.5 | +19 | +1% | 1,297,500 |
| 2025/07/30 | 1,832.5 | 1,841 | 1,811 | 1,832.5 | +1.5 | +0.1% | 1,159,700 |
| 2025/07/29 | 1,854.5 | 1,855 | 1,823 | 1,831 | -50.5 | -2.7% | 1,507,800 |
| 2025/07/28 | 1,845 | 1,883.5 | 1,841.5 | 1,881.5 | +44.5 | +2.4% | 1,361,200 |
| 2025/07/25 | 1,851 | 1,855 | 1,830 | 1,837 | -9.5 | -0.5% | 836,600 |
| 2025/07/24 | 1,863 | 1,863.5 | 1,832.5 | 1,846.5 | ±0 | ±0% | 1,359,800 |
| 2025/07/23 | 1,825 | 1,863.5 | 1,820.5 | 1,846.5 | +39 | +2.2% | 2,096,500 |
| 2025/07/22 | 1,815 | 1,835 | 1,791 | 1,807.5 | -13.5 | -0.7% | 1,521,400 |
| 2025/07/18 | 1,812 | 1,828 | 1,796 | 1,821 | -5 | -0.3% | 1,683,100 |
| 2025/07/17 | 1,829.5 | 1,838 | 1,805 | 1,826 | +8 | +0.4% | 1,687,700 |
| 2025/07/16 | 1,825 | 1,838.5 | 1,806.5 | 1,818 | -8.5 | -0.5% | 1,953,800 |
| 2025/07/15 | 1,791 | 1,833.5 | 1,769 | 1,826.5 | +54 | +3% | 2,612,400 |
| 2025/07/14 | 1,785 | 1,806 | 1,770 | 1,772.5 | -16.5 | -0.9% | 1,805,000 |
| 2025/07/11 | 1,760 | 1,793 | 1,755 | 1,789 | +54 | +3.1% | 2,233,700 |
| 2025/07/10 | 1,755 | 1,759.5 | 1,721 | 1,735 | -20 | -1.1% | 1,620,800 |
| 2025/07/09 | 1,753.5 | 1,758 | 1,738.5 | 1,755 | +19 | +1.1% | 1,288,900 |
| 2025/07/08 | 1,731 | 1,753.5 | 1,717.5 | 1,736 | -8.5 | -0.5% | 1,859,300 |
| 2025/07/07 | 1,734.5 | 1,750 | 1,727 | 1,744.5 | +5.5 | +0.3% | 1,407,300 |
| 2025/07/04 | 1,753 | 1,761 | 1,721 | 1,739 | -15.5 | -0.9% | 1,225,100 |
| 2025/07/03 | 1,724 | 1,755.5 | 1,723 | 1,754.5 | +42 | +2.5% | 1,417,800 |
| 2025/07/02 | 1,705 | 1,727 | 1,695 | 1,712.5 | -14.5 | -0.8% | 1,537,700 |
| 2025/07/01 | 1,728 | 1,742.5 | 1,710 | 1,727 | -29 | -1.7% | 2,064,400 |
| 2025/06/30 | 1,774 | 1,793 | 1,745.5 | 1,756 | +2 | +0.1% | 2,372,100 |
| 2025/06/27 | 1,758 | 1,774.5 | 1,747.5 | 1,754 | +8.5 | +0.5% | 2,414,800 |
| 2025/06/26 | 1,735 | 1,764.5 | 1,733 | 1,745.5 | -0.5 | ±0% | 3,102,300 |
| 2025/06/25 | 1,720 | 1,746 | 1,703.5 | 1,746 | +33.5 | +2% | 2,594,200 |
| 2025/06/24 | 1,692.5 | 1,718 | 1,685.5 | 1,712.5 | +59 | +3.6% | 2,326,000 |
| 2025/06/23 | 1,650 | 1,659.5 | 1,623 | 1,653.5 | -16.5 | -1% | 1,734,900 |
| 2025/06/20 | 1,632 | 1,717.5 | 1,632 | 1,670 | +38 | +2.3% | 3,851,400 |
| 2025/06/19 | 1,645.5 | 1,662 | 1,628 | 1,632 | -11 | -0.7% | 1,720,600 |
| 2025/06/18 | 1,600.5 | 1,655 | 1,600 | 1,643 | +54 | +3.4% | 1,793,400 |
| 2025/06/17 | 1,624 | 1,625.5 | 1,585.5 | 1,589 | -15.5 | -1% | 1,143,200 |
| 2025/06/16 | 1,630 | 1,631.5 | 1,595 | 1,604.5 | +2 | +0.1% | 1,662,600 |
| 2025/06/13 | 1,620.5 | 1,650 | 1,591 | 1,602.5 | +6 | +0.4% | 2,678,700 |
| 2025/06/12 | 1,601 | 1,634 | 1,580.5 | 1,596.5 | +21.5 | +1.4% | 2,358,000 |
1～
50
件表示中 / 3768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 | 165,300円 | +4.3% | -43.5% | 2.30% | 35.28倍 | 1.55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 |
| 小糸製 | 208,800円 | -4.0% | -16.6% | 2.68% | 26.00倍 | 0.93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 |
| シャープ | 84,600円 | -13.4% | +52.9% | 0.00% | 17.17倍 | 3.58倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ソシオネクスト | 272,100円 | -7.2% | -44.3% | 1.84% | 45.40倍 | 3.48倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 堀場製 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51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
