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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 7,205 | 7,214 | 7,068 | 7,200 | -3 | ±0% | 699,200 |
| 2023/06/15 | 7,228 | 7,285 | 7,197 | 7,203 | +14 | +0.2% | 530,400 |
| 2023/06/14 | 7,261 | 7,264 | 7,130 | 7,189 | -11 | -0.2% | 473,200 |
| 2023/06/13 | 7,207 | 7,240 | 7,147 | 7,200 | +70 | +1% | 418,700 |
| 2023/06/12 | 7,077 | 7,165 | 7,077 | 7,130 | +81 | +1.1% | 333,600 |
| 2023/06/09 | 7,041 | 7,077 | 7,003 | 7,049 | +82 | +1.2% | 537,700 |
| 2023/06/08 | 7,150 | 7,166 | 6,940 | 6,967 | -192 | -2.7% | 569,000 |
| 2023/06/07 | 7,188 | 7,250 | 7,123 | 7,159 | -30 | -0.4% | 541,000 |
| 2023/06/06 | 7,188 | 7,200 | 7,102 | 7,189 | -34 | -0.5% | 322,700 |
| 2023/06/05 | 7,225 | 7,258 | 7,153 | 7,223 | +73 | +1% | 438,900 |
| 2023/06/02 | 7,090 | 7,150 | 7,060 | 7,150 | +60 | +0.8% | 410,400 |
| 2023/06/01 | 7,100 | 7,170 | 7,050 | 7,090 | -20 | -0.3% | 289,400 |
| 2023/05/31 | 7,050 | 7,150 | 7,000 | 7,110 | -50 | -0.7% | 970,800 |
| 2023/05/30 | 7,120 | 7,180 | 7,060 | 7,160 | -10 | -0.1% | 359,600 |
| 2023/05/29 | 7,400 | 7,400 | 7,150 | 7,170 | -100 | -1.4% | 374,900 |
| 2023/05/26 | 7,290 | 7,340 | 7,240 | 7,270 | +20 | +0.3% | 272,800 |
| 2023/05/25 | 7,210 | 7,290 | 7,170 | 7,250 | +50 | +0.7% | 360,200 |
| 2023/05/24 | 7,280 | 7,280 | 7,160 | 7,200 | -150 | -2% | 375,700 |
| 2023/05/23 | 7,340 | 7,460 | 7,310 | 7,350 | +40 | +0.5% | 463,200 |
| 2023/05/22 | 7,360 | 7,360 | 7,250 | 7,310 | -30 | -0.4% | 291,600 |
| 2023/05/19 | 7,370 | 7,400 | 7,270 | 7,340 | +20 | +0.3% | 323,300 |
| 2023/05/18 | 7,320 | 7,360 | 7,260 | 7,320 | +140 | +1.9% | 381,200 |
| 2023/05/17 | 7,200 | 7,250 | 7,150 | 7,180 | -30 | -0.4% | 420,200 |
| 2023/05/16 | 7,210 | 7,220 | 7,160 | 7,210 | +60 | +0.8% | 395,400 |
| 2023/05/15 | 7,120 | 7,280 | 7,110 | 7,150 | +60 | +0.8% | 458,300 |
| 2023/05/12 | 6,970 | 7,120 | 6,950 | 7,090 | -330 | -4.4% | 1,038,200 |
| 2023/05/11 | 7,380 | 7,430 | 7,330 | 7,420 | +30 | +0.4% | 290,600 |
| 2023/05/10 | 7,450 | 7,480 | 7,330 | 7,390 | -130 | -1.7% | 396,700 |
| 2023/05/09 | 7,440 | 7,550 | 7,430 | 7,520 | +120 | +1.6% | 394,400 |
| 2023/05/08 | 7,570 | 7,590 | 7,380 | 7,400 | -20 | -0.3% | 424,700 |
| 2023/05/02 | 7,320 | 7,430 | 7,310 | 7,420 | +130 | +1.8% | 407,700 |
| 2023/05/01 | 7,250 | 7,300 | 7,230 | 7,290 | +110 | +1.5% | 264,900 |
| 2023/04/28 | 7,180 | 7,200 | 7,130 | 7,180 | +80 | +1.1% | 397,400 |
| 2023/04/27 | 7,050 | 7,120 | 7,020 | 7,100 | +20 | +0.3% | 333,600 |
| 2023/04/26 | 7,180 | 7,190 | 7,060 | 7,080 | -150 | -2.1% | 353,000 |
| 2023/04/25 | 7,250 | 7,290 | 7,230 | 7,230 | +20 | +0.3% | 259,100 |
| 2023/04/24 | 7,230 | 7,260 | 7,200 | 7,210 | -20 | -0.3% | 270,100 |
| 2023/04/21 | 7,150 | 7,240 | 7,110 | 7,230 | +110 | +1.5% | 292,100 |
| 2023/04/20 | 7,070 | 7,130 | 7,060 | 7,120 | -50 | -0.7% | 304,600 |
| 2023/04/19 | 7,240 | 7,270 | 7,140 | 7,170 | -100 | -1.4% | 321,200 |
| 2023/04/18 | 7,230 | 7,290 | 7,230 | 7,270 | +40 | +0.6% | 357,400 |
| 2023/04/17 | 7,250 | 7,270 | 7,180 | 7,230 | +40 | +0.6% | 403,500 |
| 2023/04/14 | 7,140 | 7,220 | 7,100 | 7,190 | +110 | +1.6% | 593,400 |
| 2023/04/13 | 6,980 | 7,090 | 6,970 | 7,080 | +50 | +0.7% | 321,800 |
| 2023/04/12 | 7,000 | 7,050 | 6,990 | 7,030 | +30 | +0.4% | 316,100 |
| 2023/04/11 | 7,010 | 7,070 | 6,990 | 7,000 | +90 | +1.3% | 302,800 |
| 2023/04/10 | 6,920 | 6,930 | 6,870 | 6,910 | +50 | +0.7% | 227,500 |
| 2023/04/07 | 6,800 | 6,890 | 6,800 | 6,860 | +50 | +0.7% | 335,000 |
| 2023/04/06 | 6,850 | 6,880 | 6,770 | 6,810 | -130 | -1.9% | 363,600 |
| 2023/04/05 | 7,060 | 7,060 | 6,920 | 6,940 | -150 | -2.1% | 264,900 |
501～
550
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 | 174,500円 | +7.3% | -23.0% | 2.18% | 28.88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 | 255,500円 | -0.2% | +0.4% | 3.91% | 11.84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 | 1,697,000円 | +0.8% | -13.5% | 2.89% | 20.50倍 | 1.55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 | 176,600円 | -5.3% | -12.5% | 3.17% | 22.78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 | 275,500円 | -7.2% | -44.3% | 1.81% | 45.95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
