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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 6,600 | 6,630 | 6,490 | 6,580 | +280 | +4.4% | 906,600 |
| 2022/03/25 | 6,320 | 6,330 | 6,240 | 6,300 | +80 | +1.3% | 405,700 |
| 2022/03/24 | 6,090 | 6,220 | 6,060 | 6,220 | +110 | +1.8% | 379,000 |
| 2022/03/23 | 6,020 | 6,140 | 5,990 | 6,110 | +160 | +2.7% | 515,100 |
| 2022/03/22 | 5,940 | 5,990 | 5,890 | 5,950 | ±0 | ±0% | 467,100 |
| 2022/03/18 | 5,920 | 5,980 | 5,900 | 5,950 | +90 | +1.5% | 635,300 |
| 2022/03/17 | 5,880 | 5,930 | 5,820 | 5,860 | +180 | +3.2% | 413,500 |
| 2022/03/16 | 5,730 | 5,760 | 5,650 | 5,680 | +80 | +1.4% | 336,400 |
| 2022/03/15 | 5,460 | 5,670 | 5,460 | 5,600 | +110 | +2% | 293,300 |
| 2022/03/14 | 5,490 | 5,570 | 5,430 | 5,490 | +20 | +0.4% | 345,900 |
| 2022/03/11 | 5,660 | 5,670 | 5,420 | 5,470 | -310 | -5.4% | 513,600 |
| 2022/03/10 | 5,760 | 5,820 | 5,680 | 5,780 | +250 | +4.5% | 568,700 |
| 2022/03/09 | 5,530 | 5,640 | 5,440 | 5,530 | +10 | +0.2% | 573,400 |
| 2022/03/08 | 5,460 | 5,580 | 5,360 | 5,520 | -30 | -0.5% | 816,500 |
| 2022/03/07 | 5,560 | 5,580 | 5,490 | 5,550 | -110 | -1.9% | 471,400 |
| 2022/03/04 | 5,730 | 5,760 | 5,610 | 5,660 | -160 | -2.7% | 385,300 |
| 2022/03/03 | 5,790 | 5,870 | 5,760 | 5,820 | +30 | +0.5% | 403,300 |
| 2022/03/02 | 5,820 | 5,870 | 5,790 | 5,790 | -70 | -1.2% | 447,300 |
| 2022/03/01 | 5,970 | 5,970 | 5,850 | 5,860 | +70 | +1.2% | 494,100 |
| 2022/02/28 | 5,730 | 5,810 | 5,650 | 5,790 | +120 | +2.1% | 608,600 |
| 2022/02/25 | 5,560 | 5,680 | 5,500 | 5,670 | +220 | +4% | 434,100 |
| 2022/02/24 | 5,480 | 5,550 | 5,400 | 5,450 | -110 | -2% | 486,800 |
| 2022/02/22 | 5,570 | 5,610 | 5,520 | 5,560 | -80 | -1.4% | 275,700 |
| 2022/02/21 | 5,550 | 5,680 | 5,510 | 5,640 | -30 | -0.5% | 217,000 |
| 2022/02/18 | 5,570 | 5,710 | 5,560 | 5,670 | -10 | -0.2% | 325,900 |
| 2022/02/17 | 5,800 | 5,830 | 5,680 | 5,680 | -170 | -2.9% | 362,700 |
| 2022/02/16 | 5,890 | 5,930 | 5,830 | 5,850 | +20 | +0.3% | 315,700 |
| 2022/02/15 | 5,810 | 5,890 | 5,770 | 5,830 | +60 | +1% | 486,800 |
| 2022/02/14 | 5,710 | 5,800 | 5,580 | 5,770 | -240 | -4% | 605,900 |
| 2022/02/10 | 6,260 | 6,270 | 5,950 | 6,010 | +150 | +2.6% | 833,800 |
| 2022/02/09 | 5,850 | 5,920 | 5,810 | 5,860 | +70 | +1.2% | 425,700 |
| 2022/02/08 | 5,910 | 5,950 | 5,780 | 5,790 | -20 | -0.3% | 381,800 |
| 2022/02/07 | 5,880 | 5,890 | 5,780 | 5,810 | -50 | -0.9% | 289,800 |
| 2022/02/04 | 5,830 | 5,900 | 5,750 | 5,860 | +80 | +1.4% | 429,000 |
| 2022/02/03 | 5,820 | 5,870 | 5,760 | 5,780 | -180 | -3% | 427,000 |
| 2022/02/02 | 5,860 | 5,990 | 5,860 | 5,960 | +180 | +3.1% | 440,000 |
| 2022/02/01 | 5,970 | 6,020 | 5,770 | 5,780 | -50 | -0.9% | 464,000 |
| 2022/01/31 | 5,710 | 5,910 | 5,660 | 5,830 | +150 | +2.6% | 570,500 |
| 2022/01/28 | 5,600 | 5,730 | 5,500 | 5,680 | +180 | +3.3% | 490,200 |
| 2022/01/27 | 5,810 | 5,830 | 5,470 | 5,500 | -320 | -5.5% | 667,000 |
| 2022/01/26 | 5,840 | 5,870 | 5,750 | 5,820 | -10 | -0.2% | 345,900 |
| 2022/01/25 | 5,960 | 5,980 | 5,780 | 5,830 | -130 | -2.2% | 548,600 |
| 2022/01/24 | 5,850 | 5,990 | 5,760 | 5,960 | +40 | +0.7% | 444,000 |
| 2022/01/21 | 5,880 | 5,970 | 5,860 | 5,920 | -70 | -1.2% | 482,000 |
| 2022/01/20 | 5,880 | 6,040 | 5,820 | 5,990 | +80 | +1.4% | 450,700 |
| 2022/01/19 | 6,080 | 6,100 | 5,900 | 5,910 | -270 | -4.4% | 547,900 |
| 2022/01/18 | 6,170 | 6,260 | 6,110 | 6,180 | -40 | -0.6% | 422,900 |
| 2022/01/17 | 6,310 | 6,320 | 6,170 | 6,220 | -30 | -0.5% | 403,700 |
| 2022/01/14 | 6,330 | 6,340 | 6,210 | 6,250 | -250 | -3.8% | 519,500 |
| 2022/01/13 | 6,690 | 6,700 | 6,500 | 6,500 | -130 | -2% | 374,400 |
751～
800
件表示中 / 3683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 | 117,900円 | +7.3% | -23.0% | 3.22% | 19.51倍 | 1.06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 |
| スタンレ電 | 263,900円 | +5.8% | +16.9% | 2.43% | 12.65倍 | 0.80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 | 926,200円 | +7.1% | +7.6% | 3.13% | 10.23倍 | 1.24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 |
| アルプスアル | 141,700円 | +1.7% | -3.3% | 4.23% | 9.11倍 | 0.77倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 日光電 | 177,500円 | +2.3% | -29.7% | 1.75% | 24.12倍 | 1.64倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
