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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,853 | 1,869 | 1,813 | 1,826.5 | -35.5 | -1.9% | 2,166,800 |
| 2024/12/03 | 1,836 | 1,904.5 | 1,833 | 1,862 | +38 | +2.1% | 2,791,300 |
| 2024/12/02 | 1,780 | 1,824 | 1,775.5 | 1,824 | +46 | +2.6% | 2,034,800 |
| 2024/11/29 | 1,793.5 | 1,796.5 | 1,773.5 | 1,778 | -21 | -1.2% | 1,559,800 |
| 2024/11/28 | 1,750 | 1,801 | 1,742.5 | 1,799 | +40 | +2.3% | 2,371,500 |
| 2024/11/27 | 1,742.5 | 1,785 | 1,740 | 1,759 | +9.5 | +0.5% | 2,379,400 |
| 2024/11/26 | 1,788.5 | 1,790.5 | 1,725.5 | 1,749.5 | -41.5 | -2.3% | 3,977,400 |
| 2024/11/25 | 1,822.5 | 1,846 | 1,791 | 1,791 | -25 | -1.4% | 22,329,700 |
| 2024/11/22 | 1,805 | 1,830 | 1,786.5 | 1,816 | +10.5 | +0.6% | 4,342,300 |
| 2024/11/21 | 1,753 | 1,808 | 1,748 | 1,805.5 | +60.5 | +3.5% | 4,207,800 |
| 2024/11/20 | 1,719.5 | 1,757 | 1,713 | 1,745 | +31 | +1.8% | 3,136,500 |
| 2024/11/19 | 1,699 | 1,718 | 1,691.5 | 1,714 | +21 | +1.2% | 2,716,300 |
| 2024/11/18 | 1,665 | 1,695 | 1,636 | 1,693 | +1.5 | +0.1% | 3,722,500 |
| 2024/11/15 | 1,654.5 | 1,695 | 1,651 | 1,691.5 | +53.5 | +3.3% | 3,421,300 |
| 2024/11/14 | 1,682 | 1,692 | 1,638 | 1,638 | -44.5 | -2.6% | 4,226,400 |
| 2024/11/13 | 1,673 | 1,714 | 1,666 | 1,682.5 | -25 | -1.5% | 3,218,700 |
| 2024/11/12 | 1,757 | 1,760 | 1,690 | 1,707.5 | -57.5 | -3.3% | 5,697,100 |
| 2024/11/11 | 1,778 | 1,810.5 | 1,734 | 1,765 | -259 | -12.8% | 7,549,600 |
| 2024/11/08 | 2,061.5 | 2,077 | 2,000 | 2,024 | -49.5 | -2.4% | 2,379,100 |
| 2024/11/07 | 2,054.5 | 2,083.5 | 2,039 | 2,073.5 | +31 | +1.5% | 2,503,800 |
| 2024/11/06 | 2,014 | 2,075 | 2,014 | 2,042.5 | +30 | +1.5% | 2,821,500 |
| 2024/11/05 | 1,992 | 2,038.5 | 1,992 | 2,012.5 | +17.5 | +0.9% | 1,776,700 |
| 2024/11/01 | 1,991 | 2,026 | 1,981 | 1,995 | -42.5 | -2.1% | 1,311,900 |
| 2024/10/31 | 2,009.5 | 2,050 | 2,000.5 | 2,037.5 | -4.5 | -0.2% | 2,056,800 |
| 2024/10/30 | 2,033.5 | 2,062.5 | 2,002 | 2,042 | +29.5 | +1.5% | 2,474,200 |
| 2024/10/29 | 2,030 | 2,031.5 | 1,995.5 | 2,012.5 | -7.5 | -0.4% | 1,617,900 |
| 2024/10/28 | 1,957 | 2,024 | 1,952 | 2,020 | +63 | +3.2% | 1,726,700 |
| 2024/10/25 | 1,968.5 | 1,983 | 1,942 | 1,957 | -2 | -0.1% | 1,615,400 |
| 2024/10/24 | 1,959 | 1,960.5 | 1,923.5 | 1,959 | -14.5 | -0.7% | 1,534,000 |
| 2024/10/23 | 1,988 | 1,997.5 | 1,967 | 1,973.5 | -24.5 | -1.2% | 1,494,000 |
| 2024/10/22 | 2,000 | 2,009.5 | 1,978.5 | 1,998 | -4.5 | -0.2% | 1,722,600 |
| 2024/10/21 | 1,985 | 2,003.5 | 1,972 | 2,002.5 | +23.5 | +1.2% | 1,605,600 |
| 2024/10/18 | 2,000.5 | 2,007 | 1,960 | 1,979 | -21.5 | -1.1% | 2,113,800 |
| 2024/10/17 | 2,000 | 2,010.5 | 1,986.5 | 2,000.5 | +22.5 | +1.1% | 2,183,600 |
| 2024/10/16 | 1,968 | 1,995 | 1,952 | 1,978 | -79 | -3.8% | 4,301,000 |
| 2024/10/15 | 2,099.5 | 2,113 | 2,047 | 2,057 | +5 | +0.2% | 2,842,800 |
| 2024/10/11 | 2,070 | 2,087.5 | 2,052 | 2,052 | -41 | -2% | 2,653,600 |
| 2024/10/10 | 2,052 | 2,093.5 | 2,037.5 | 2,093 | +53 | +2.6% | 2,997,100 |
| 2024/10/09 | 2,039.5 | 2,045 | 1,993 | 2,040 | +3.5 | +0.2% | 2,446,600 |
| 2024/10/08 | 2,057 | 2,062.5 | 2,017 | 2,036.5 | -29 | -1.4% | 2,817,000 |
| 2024/10/07 | 2,033 | 2,075 | 2,013 | 2,065.5 | +72.5 | +3.6% | 5,175,700 |
| 2024/10/04 | 1,987.5 | 2,008 | 1,965.5 | 1,993 | +7.5 | +0.4% | 3,051,500 |
| 2024/10/03 | 1,935.5 | 1,996 | 1,923 | 1,985.5 | +103 | +5.5% | 3,934,000 |
| 2024/10/02 | 1,890 | 1,903 | 1,864 | 1,882.5 | -34 | -1.8% | 2,835,800 |
| 2024/10/01 | 1,880.5 | 1,931.5 | 1,846.5 | 1,916.5 | +41 | +2.2% | 3,265,100 |
| 2024/09/30 | 1,811.5 | 1,909 | 1,800 | 1,875.5 | +3 | +0.2% | 7,253,100 |
| 2024/09/27 | 1,800 | 1,904 | 1,788 | 1,872.5 | -1,657.5 | -47% | 5,920,000 |
| 2024/09/26 | 3,480 | 3,530 | 3,457 | 3,530 | +68 | +2% | 1,242,900 |
| 2024/09/25 | 3,455 | 3,535 | 3,405 | 3,462 | +42 | +1.2% | 1,371,800 |
| 2024/09/24 | 3,478 | 3,480 | 3,401 | 3,420 | -20 | -0.6% | 1,640,800 |
1～
50
件表示中 / 3594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 | 182,600円 | +7.3% | -23.0% | 2.08% | 30.37倍 | 1.65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 |
| ヒロセ電 | 1,827,000円 | +10.0% | +5.8% | 2.68% | 20.61倍 | 1.67倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| シャープ | 94,400円 | -9.6% | - | 0.00% | 122.60倍 | 4.72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 |
| 小糸製 | 194,900円 | -4.0% | -27.3% | 2.87% | 18.28倍 | 0.91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 |
| イビデン | 424,700円 | -0.1% | -21.8% | 0.94% | 24.73倍 | 1.21倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
