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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 6,750 | 6,761 | 6,667 | 6,674 | -82 | -1.2% | 266,800 |
| 2023/08/28 | 6,700 | 6,789 | 6,681 | 6,756 | +132 | +2% | 293,000 |
| 2023/08/25 | 6,531 | 6,640 | 6,517 | 6,624 | +24 | +0.4% | 420,600 |
| 2023/08/24 | 6,658 | 6,677 | 6,567 | 6,600 | ±0 | ±0% | 306,600 |
| 2023/08/23 | 6,460 | 6,604 | 6,446 | 6,600 | +130 | +2% | 282,300 |
| 2023/08/22 | 6,468 | 6,477 | 6,386 | 6,470 | +60 | +0.9% | 327,400 |
| 2023/08/21 | 6,377 | 6,435 | 6,323 | 6,410 | +63 | +1% | 355,700 |
| 2023/08/18 | 6,280 | 6,371 | 6,273 | 6,347 | ±0 | ±0% | 220,800 |
| 2023/08/17 | 6,316 | 6,354 | 6,273 | 6,347 | +2 | ±0% | 258,000 |
| 2023/08/16 | 6,376 | 6,423 | 6,345 | 6,345 | -110 | -1.7% | 287,100 |
| 2023/08/15 | 6,480 | 6,502 | 6,429 | 6,455 | +27 | +0.4% | 215,400 |
| 2023/08/14 | 6,525 | 6,530 | 6,424 | 6,428 | -37 | -0.6% | 298,900 |
| 2023/08/10 | 6,400 | 6,477 | 6,278 | 6,465 | -287 | -4.3% | 732,100 |
| 2023/08/09 | 6,652 | 6,778 | 6,649 | 6,752 | +74 | +1.1% | 263,200 |
| 2023/08/08 | 6,700 | 6,719 | 6,664 | 6,678 | +23 | +0.3% | 239,200 |
| 2023/08/07 | 6,580 | 6,670 | 6,551 | 6,655 | +19 | +0.3% | 259,000 |
| 2023/08/04 | 6,680 | 6,700 | 6,615 | 6,636 | -55 | -0.8% | 307,700 |
| 2023/08/03 | 6,690 | 6,720 | 6,621 | 6,691 | -87 | -1.3% | 343,100 |
| 2023/08/02 | 6,826 | 6,876 | 6,762 | 6,778 | -88 | -1.3% | 371,000 |
| 2023/08/01 | 6,888 | 6,925 | 6,805 | 6,866 | +20 | +0.3% | 241,900 |
| 2023/07/31 | 6,866 | 6,866 | 6,796 | 6,846 | +49 | +0.7% | 332,700 |
| 2023/07/28 | 6,730 | 6,829 | 6,691 | 6,797 | -16 | -0.2% | 421,700 |
| 2023/07/27 | 6,769 | 6,825 | 6,751 | 6,813 | -19 | -0.3% | 278,300 |
| 2023/07/26 | 6,847 | 6,853 | 6,790 | 6,832 | +17 | +0.2% | 175,200 |
| 2023/07/25 | 6,840 | 6,845 | 6,791 | 6,815 | -35 | -0.5% | 221,000 |
| 2023/07/24 | 6,860 | 6,878 | 6,828 | 6,850 | +47 | +0.7% | 174,200 |
| 2023/07/21 | 6,793 | 6,841 | 6,776 | 6,803 | -49 | -0.7% | 308,400 |
| 2023/07/20 | 6,919 | 6,957 | 6,850 | 6,852 | -119 | -1.7% | 247,100 |
| 2023/07/19 | 7,000 | 7,026 | 6,923 | 6,971 | +22 | +0.3% | 274,900 |
| 2023/07/18 | 6,894 | 6,960 | 6,870 | 6,949 | +83 | +1.2% | 318,200 |
| 2023/07/14 | 6,881 | 6,898 | 6,826 | 6,866 | -6 | -0.1% | 212,600 |
| 2023/07/13 | 6,796 | 6,921 | 6,734 | 6,872 | +138 | +2% | 310,400 |
| 2023/07/12 | 6,865 | 6,865 | 6,734 | 6,734 | -162 | -2.3% | 294,800 |
| 2023/07/11 | 6,910 | 6,929 | 6,847 | 6,896 | +58 | +0.8% | 229,900 |
| 2023/07/10 | 6,867 | 6,882 | 6,803 | 6,838 | +1 | ±0% | 337,900 |
| 2023/07/07 | 6,851 | 6,923 | 6,826 | 6,837 | -30 | -0.4% | 359,700 |
| 2023/07/06 | 6,936 | 6,945 | 6,862 | 6,867 | -127 | -1.8% | 327,100 |
| 2023/07/05 | 7,001 | 7,038 | 6,982 | 6,994 | -40 | -0.6% | 200,900 |
| 2023/07/04 | 7,050 | 7,076 | 7,017 | 7,034 | -108 | -1.5% | 217,700 |
| 2023/07/03 | 7,120 | 7,178 | 7,114 | 7,142 | +116 | +1.7% | 234,200 |
| 2023/06/30 | 7,045 | 7,056 | 6,976 | 7,026 | -43 | -0.6% | 343,400 |
| 2023/06/29 | 7,101 | 7,131 | 7,053 | 7,069 | +6 | +0.1% | 220,100 |
| 2023/06/28 | 7,000 | 7,068 | 6,952 | 7,063 | +126 | +1.8% | 250,000 |
| 2023/06/27 | 6,922 | 6,940 | 6,861 | 6,937 | -20 | -0.3% | 293,900 |
| 2023/06/26 | 7,017 | 7,039 | 6,945 | 6,957 | -30 | -0.4% | 288,700 |
| 2023/06/23 | 7,194 | 7,194 | 6,978 | 6,987 | -140 | -2% | 379,800 |
| 2023/06/22 | 7,105 | 7,191 | 7,103 | 7,127 | -5 | -0.1% | 302,100 |
| 2023/06/21 | 7,139 | 7,161 | 7,102 | 7,132 | -1 | ±0% | 315,300 |
| 2023/06/20 | 7,109 | 7,135 | 7,071 | 7,133 | -22 | -0.3% | 293,700 |
| 2023/06/19 | 7,194 | 7,195 | 7,081 | 7,155 | -45 | -0.6% | 346,200 |
451～
500
件表示中 / 3733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 | 174,900円 | +7.3% | -23.0% | 2.17% | 28.94倍 | 1.64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 |
| ブラザー | 253,800円 | -0.2% | +0.4% | 3.94% | 11.76倍 | 0.94倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,694,000円 | +0.8% | -13.5% | 2.89% | 20.47倍 | 1.54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 |
| 小糸製 | 176,700円 | -5.3% | -12.5% | 3.17% | 22.79倍 | 0.80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 |
| ソシオネクスト | 275,700円 | -7.2% | -44.3% | 1.81% | 45.99倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
