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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 6,490 | 6,660 | 6,480 | 6,590 | ±0 | ±0% | 1,372,300 |
| 2022/10/27 | 6,600 | 6,650 | 6,570 | 6,590 | -30 | -0.5% | 282,000 |
| 2022/10/26 | 6,650 | 6,700 | 6,620 | 6,620 | +20 | +0.3% | 343,500 |
| 2022/10/25 | 6,620 | 6,670 | 6,570 | 6,600 | -10 | -0.2% | 487,500 |
| 2022/10/24 | 6,590 | 6,660 | 6,550 | 6,610 | +120 | +1.8% | 288,700 |
| 2022/10/21 | 6,500 | 6,580 | 6,430 | 6,490 | ±0 | ±0% | 440,400 |
| 2022/10/20 | 6,510 | 6,520 | 6,410 | 6,490 | -100 | -1.5% | 352,900 |
| 2022/10/19 | 6,520 | 6,640 | 6,510 | 6,590 | +30 | +0.5% | 408,500 |
| 2022/10/18 | 6,530 | 6,580 | 6,440 | 6,560 | +180 | +2.8% | 433,500 |
| 2022/10/17 | 6,340 | 6,430 | 6,340 | 6,380 | -60 | -0.9% | 362,300 |
| 2022/10/14 | 6,420 | 6,460 | 6,360 | 6,440 | +120 | +1.9% | 459,700 |
| 2022/10/13 | 6,360 | 6,400 | 6,320 | 6,320 | +10 | +0.2% | 267,800 |
| 2022/10/12 | 6,270 | 6,380 | 6,270 | 6,310 | -20 | -0.3% | 368,800 |
| 2022/10/11 | 6,380 | 6,420 | 6,300 | 6,330 | -250 | -3.8% | 530,500 |
| 2022/10/07 | 6,520 | 6,630 | 6,480 | 6,580 | -140 | -2.1% | 469,000 |
| 2022/10/06 | 6,650 | 6,720 | 6,630 | 6,720 | +90 | +1.4% | 370,200 |
| 2022/10/05 | 6,570 | 6,670 | 6,520 | 6,630 | +100 | +1.5% | 464,400 |
| 2022/10/04 | 6,430 | 6,540 | 6,360 | 6,530 | +230 | +3.7% | 525,300 |
| 2022/10/03 | 6,160 | 6,320 | 6,150 | 6,300 | +100 | +1.6% | 527,800 |
| 2022/09/30 | 6,320 | 6,330 | 6,170 | 6,200 | -140 | -2.2% | 562,800 |
| 2022/09/29 | 6,120 | 6,360 | 6,120 | 6,340 | +120 | +1.9% | 634,500 |
| 2022/09/28 | 6,160 | 6,300 | 6,130 | 6,220 | -20 | -0.3% | 650,300 |
| 2022/09/27 | 6,170 | 6,250 | 6,130 | 6,240 | +130 | +2.1% | 360,800 |
| 2022/09/26 | 6,190 | 6,230 | 6,090 | 6,110 | -180 | -2.9% | 553,000 |
| 2022/09/22 | 6,250 | 6,300 | 6,150 | 6,290 | +20 | +0.3% | 363,600 |
| 2022/09/21 | 6,240 | 6,350 | 6,240 | 6,270 | -70 | -1.1% | 356,500 |
| 2022/09/20 | 6,310 | 6,360 | 6,290 | 6,340 | +120 | +1.9% | 379,600 |
| 2022/09/16 | 6,230 | 6,280 | 6,220 | 6,220 | -80 | -1.3% | 499,500 |
| 2022/09/15 | 6,270 | 6,300 | 6,230 | 6,300 | +30 | +0.5% | 250,600 |
| 2022/09/14 | 6,250 | 6,350 | 6,190 | 6,270 | -160 | -2.5% | 440,100 |
| 2022/09/13 | 6,380 | 6,440 | 6,350 | 6,430 | +100 | +1.6% | 380,700 |
| 2022/09/12 | 6,340 | 6,350 | 6,270 | 6,330 | +90 | +1.4% | 287,000 |
| 2022/09/09 | 6,240 | 6,310 | 6,190 | 6,240 | +90 | +1.5% | 575,100 |
| 2022/09/08 | 6,020 | 6,160 | 6,010 | 6,150 | +190 | +3.2% | 512,000 |
| 2022/09/07 | 5,950 | 5,990 | 5,880 | 5,960 | +110 | +1.9% | 425,400 |
| 2022/09/06 | 5,830 | 5,910 | 5,770 | 5,850 | +50 | +0.9% | 215,000 |
| 2022/09/05 | 5,720 | 5,820 | 5,720 | 5,800 | +40 | +0.7% | 213,600 |
| 2022/09/02 | 5,760 | 5,800 | 5,720 | 5,760 | -20 | -0.3% | 312,700 |
| 2022/09/01 | 5,850 | 5,860 | 5,760 | 5,780 | -170 | -2.9% | 335,700 |
| 2022/08/31 | 5,840 | 5,950 | 5,840 | 5,950 | +40 | +0.7% | 467,300 |
| 2022/08/30 | 5,840 | 5,930 | 5,840 | 5,910 | +60 | +1% | 190,400 |
| 2022/08/29 | 5,860 | 5,900 | 5,790 | 5,850 | -200 | -3.3% | 307,600 |
| 2022/08/26 | 6,100 | 6,110 | 6,030 | 6,050 | -10 | -0.2% | 186,400 |
| 2022/08/25 | 6,050 | 6,060 | 5,970 | 6,060 | +40 | +0.7% | 199,700 |
| 2022/08/24 | 6,020 | 6,090 | 6,000 | 6,020 | -20 | -0.3% | 230,200 |
| 2022/08/23 | 6,060 | 6,080 | 6,000 | 6,040 | -90 | -1.5% | 245,100 |
| 2022/08/22 | 6,100 | 6,160 | 6,080 | 6,130 | -80 | -1.3% | 234,100 |
| 2022/08/19 | 6,210 | 6,230 | 6,130 | 6,210 | ±0 | ±0% | 281,200 |
| 2022/08/18 | 6,150 | 6,210 | 6,110 | 6,210 | ±0 | ±0% | 246,800 |
| 2022/08/17 | 6,130 | 6,210 | 6,090 | 6,210 | +20 | +0.3% | 429,300 |
601～
650
件表示中 / 3678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 | 119,800円 | +7.3% | -23.0% | 3.17% | 19.83倍 | 1.08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 | 360,800円 | -0.1% | -21.8% | 1.11% | 20.15倍 | 1.03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 |
| ＫＯＫＵＳＡＩ | 210,300円 | +31.6% | +68.4% | 1.71% | 14.69倍 | 2.67倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| スタンレ電 | 253,900円 | +5.8% | +16.9% | 2.52% | 12.18倍 | 0.77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 | 897,200円 | +7.1% | +7.6% | 3.23% | 9.91倍 | 1.20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
