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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 6,000 | 6,170 | 5,970 | 6,150 | +140 | +2.3% | 361,800 |
| 2022/07/29 | 6,040 | 6,070 | 5,990 | 6,010 | ±0 | ±0% | 296,800 |
| 2022/07/28 | 6,040 | 6,070 | 5,950 | 6,010 | -30 | -0.5% | 325,400 |
| 2022/07/27 | 5,960 | 6,050 | 5,950 | 6,040 | +60 | +1% | 241,500 |
| 2022/07/26 | 5,960 | 5,990 | 5,930 | 5,980 | -20 | -0.3% | 243,100 |
| 2022/07/25 | 6,040 | 6,060 | 5,980 | 6,000 | -70 | -1.2% | 224,800 |
| 2022/07/22 | 5,990 | 6,070 | 5,980 | 6,070 | +20 | +0.3% | 284,300 |
| 2022/07/21 | 5,990 | 6,050 | 5,960 | 6,050 | +60 | +1% | 202,600 |
| 2022/07/20 | 5,910 | 5,990 | 5,880 | 5,990 | +170 | +2.9% | 358,700 |
| 2022/07/19 | 5,790 | 5,840 | 5,720 | 5,820 | +60 | +1% | 377,000 |
| 2022/07/15 | 5,700 | 5,810 | 5,680 | 5,760 | +120 | +2.1% | 366,500 |
| 2022/07/14 | 5,550 | 5,660 | 5,520 | 5,640 | +50 | +0.9% | 276,600 |
| 2022/07/13 | 5,580 | 5,630 | 5,550 | 5,590 | +50 | +0.9% | 234,600 |
| 2022/07/12 | 5,650 | 5,650 | 5,490 | 5,540 | -170 | -3% | 381,400 |
| 2022/07/11 | 5,690 | 5,740 | 5,620 | 5,710 | +110 | +2% | 393,000 |
| 2022/07/08 | 5,590 | 5,710 | 5,580 | 5,600 | +40 | +0.7% | 577,100 |
| 2022/07/07 | 5,480 | 5,600 | 5,460 | 5,560 | +130 | +2.4% | 539,400 |
| 2022/07/06 | 5,390 | 5,480 | 5,340 | 5,430 | +130 | +2.5% | 620,200 |
| 2022/07/05 | 5,300 | 5,350 | 5,240 | 5,300 | +50 | +1% | 292,500 |
| 2022/07/04 | 5,200 | 5,280 | 5,190 | 5,250 | +30 | +0.6% | 246,700 |
| 2022/07/01 | 5,340 | 5,430 | 5,190 | 5,220 | -50 | -0.9% | 416,800 |
| 2022/06/30 | 5,410 | 5,410 | 5,250 | 5,270 | -120 | -2.2% | 440,200 |
| 2022/06/29 | 5,480 | 5,490 | 5,350 | 5,390 | -150 | -2.7% | 399,400 |
| 2022/06/28 | 5,480 | 5,540 | 5,450 | 5,540 | ±0 | ±0% | 361,800 |
| 2022/06/27 | 5,520 | 5,580 | 5,490 | 5,540 | +120 | +2.2% | 318,600 |
| 2022/06/24 | 5,310 | 5,420 | 5,280 | 5,420 | +160 | +3% | 331,100 |
| 2022/06/23 | 5,250 | 5,320 | 5,240 | 5,260 | -30 | -0.6% | 548,900 |
| 2022/06/22 | 5,550 | 5,570 | 5,290 | 5,290 | -200 | -3.6% | 488,100 |
| 2022/06/21 | 5,460 | 5,540 | 5,410 | 5,490 | +80 | +1.5% | 473,100 |
| 2022/06/20 | 5,620 | 5,630 | 5,380 | 5,410 | -160 | -2.9% | 413,800 |
| 2022/06/17 | 5,570 | 5,620 | 5,520 | 5,570 | -150 | -2.6% | 524,100 |
| 2022/06/16 | 5,790 | 5,850 | 5,710 | 5,720 | -30 | -0.5% | 317,200 |
| 2022/06/15 | 5,840 | 5,880 | 5,750 | 5,750 | -110 | -1.9% | 289,900 |
| 2022/06/14 | 5,810 | 5,880 | 5,800 | 5,860 | -60 | -1% | 243,700 |
| 2022/06/13 | 5,940 | 5,980 | 5,920 | 5,920 | -140 | -2.3% | 265,000 |
| 2022/06/10 | 6,140 | 6,140 | 6,060 | 6,060 | -160 | -2.6% | 356,300 |
| 2022/06/09 | 6,260 | 6,270 | 6,180 | 6,220 | -50 | -0.8% | 353,000 |
| 2022/06/08 | 6,260 | 6,340 | 6,260 | 6,270 | +50 | +0.8% | 363,400 |
| 2022/06/07 | 6,200 | 6,280 | 6,190 | 6,220 | +50 | +0.8% | 290,300 |
| 2022/06/06 | 6,120 | 6,220 | 6,110 | 6,170 | +20 | +0.3% | 294,300 |
| 2022/06/03 | 6,190 | 6,220 | 6,130 | 6,150 | +100 | +1.7% | 321,200 |
| 2022/06/02 | 6,080 | 6,100 | 6,010 | 6,050 | -30 | -0.5% | 292,200 |
| 2022/06/01 | 6,000 | 6,110 | 5,990 | 6,080 | +50 | +0.8% | 301,300 |
| 2022/05/31 | 5,990 | 6,060 | 5,940 | 6,030 | -20 | -0.3% | 1,049,000 |
| 2022/05/30 | 5,940 | 6,060 | 5,930 | 6,050 | +220 | +3.8% | 464,300 |
| 2022/05/27 | 5,860 | 5,870 | 5,810 | 5,830 | +110 | +1.9% | 308,900 |
| 2022/05/26 | 5,790 | 5,860 | 5,720 | 5,720 | -100 | -1.7% | 397,500 |
| 2022/05/25 | 5,820 | 5,860 | 5,760 | 5,820 | ±0 | ±0% | 373,800 |
| 2022/05/24 | 5,940 | 5,940 | 5,820 | 5,820 | -100 | -1.7% | 379,500 |
| 2022/05/23 | 5,890 | 5,940 | 5,850 | 5,920 | +120 | +2.1% | 378,900 |
751～
800
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
