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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 6,690 | 6,700 | 6,500 | 6,500 | -130 | -2% | 374,400 |
| 2022/01/12 | 6,630 | 6,710 | 6,610 | 6,630 | +50 | +0.8% | 424,400 |
| 2022/01/11 | 6,730 | 6,760 | 6,560 | 6,580 | -350 | -5.1% | 754,300 |
| 2022/01/07 | 7,220 | 7,220 | 6,930 | 6,930 | -220 | -3.1% | 439,300 |
| 2022/01/06 | 7,330 | 7,360 | 7,130 | 7,150 | -250 | -3.4% | 400,200 |
| 2022/01/05 | 7,390 | 7,430 | 7,340 | 7,400 | -40 | -0.5% | 266,200 |
| 2022/01/04 | 7,490 | 7,500 | 7,380 | 7,440 | +100 | +1.4% | 192,300 |
| 2021/12/30 | 7,280 | 7,380 | 7,230 | 7,340 | +20 | +0.3% | 192,500 |
| 2021/12/29 | 7,380 | 7,440 | 7,280 | 7,320 | -130 | -1.7% | 207,200 |
| 2021/12/28 | 7,400 | 7,490 | 7,370 | 7,450 | +110 | +1.5% | 295,500 |
| 2021/12/27 | 7,330 | 7,380 | 7,310 | 7,340 | ±0 | ±0% | 127,700 |
| 2021/12/24 | 7,290 | 7,380 | 7,270 | 7,340 | +50 | +0.7% | 182,100 |
| 2021/12/23 | 7,250 | 7,300 | 7,220 | 7,290 | +140 | +2% | 172,800 |
| 2021/12/22 | 7,140 | 7,160 | 7,080 | 7,150 | -10 | -0.1% | 201,700 |
| 2021/12/21 | 7,200 | 7,240 | 7,120 | 7,160 | +20 | +0.3% | 298,400 |
| 2021/12/20 | 7,230 | 7,290 | 7,040 | 7,140 | -90 | -1.2% | 228,200 |
| 2021/12/17 | 7,310 | 7,380 | 7,190 | 7,230 | -210 | -2.8% | 536,900 |
| 2021/12/16 | 7,390 | 7,450 | 7,340 | 7,440 | +160 | +2.2% | 338,100 |
| 2021/12/15 | 7,350 | 7,460 | 7,250 | 7,280 | -30 | -0.4% | 348,800 |
| 2021/12/14 | 7,240 | 7,350 | 7,190 | 7,310 | +180 | +2.5% | 498,700 |
| 2021/12/13 | 7,100 | 7,220 | 7,100 | 7,130 | +100 | +1.4% | 222,900 |
| 2021/12/10 | 7,150 | 7,150 | 6,970 | 7,030 | -90 | -1.3% | 412,200 |
| 2021/12/09 | 7,260 | 7,270 | 7,090 | 7,120 | -110 | -1.5% | 410,500 |
| 2021/12/08 | 7,310 | 7,320 | 7,210 | 7,230 | +20 | +0.3% | 471,400 |
| 2021/12/07 | 7,100 | 7,230 | 7,070 | 7,210 | +110 | +1.5% | 529,200 |
| 2021/12/06 | 7,160 | 7,170 | 7,030 | 7,100 | ±0 | ±0% | 257,100 |
| 2021/12/03 | 7,030 | 7,120 | 6,890 | 7,100 | +60 | +0.9% | 376,100 |
| 2021/12/02 | 6,960 | 7,070 | 6,960 | 7,040 | +80 | +1.1% | 350,800 |
| 2021/12/01 | 6,940 | 6,990 | 6,760 | 6,960 | -20 | -0.3% | 445,700 |
| 2021/11/30 | 7,070 | 7,150 | 6,970 | 6,980 | ±0 | ±0% | 927,500 |
| 2021/11/29 | 7,000 | 7,080 | 6,940 | 6,980 | -70 | -1% | 397,800 |
| 2021/11/26 | 7,140 | 7,160 | 7,040 | 7,050 | -90 | -1.3% | 262,400 |
| 2021/11/25 | 7,250 | 7,250 | 7,070 | 7,140 | -20 | -0.3% | 303,300 |
| 2021/11/24 | 7,220 | 7,250 | 7,080 | 7,160 | -140 | -1.9% | 367,900 |
| 2021/11/22 | 7,340 | 7,350 | 7,270 | 7,300 | -40 | -0.5% | 327,300 |
| 2021/11/19 | 7,210 | 7,350 | 7,210 | 7,340 | +40 | +0.5% | 430,100 |
| 2021/11/18 | 7,290 | 7,310 | 7,210 | 7,300 | -140 | -1.9% | 320,300 |
| 2021/11/17 | 7,310 | 7,440 | 7,240 | 7,440 | +160 | +2.2% | 424,900 |
| 2021/11/16 | 7,380 | 7,380 | 7,250 | 7,280 | -60 | -0.8% | 422,400 |
| 2021/11/15 | 7,320 | 7,440 | 7,270 | 7,340 | -50 | -0.7% | 419,800 |
| 2021/11/12 | 7,230 | 7,480 | 7,190 | 7,390 | +550 | +8% | 1,056,800 |
| 2021/11/11 | 6,770 | 6,880 | 6,690 | 6,840 | +40 | +0.6% | 215,500 |
| 2021/11/10 | 6,860 | 6,890 | 6,770 | 6,800 | -60 | -0.9% | 166,600 |
| 2021/11/09 | 6,940 | 6,990 | 6,840 | 6,860 | -20 | -0.3% | 199,700 |
| 2021/11/08 | 6,960 | 6,970 | 6,860 | 6,880 | -140 | -2% | 213,100 |
| 2021/11/05 | 6,970 | 7,040 | 6,960 | 7,020 | +110 | +1.6% | 252,500 |
| 2021/11/04 | 6,900 | 6,910 | 6,670 | 6,910 | +40 | +0.6% | 477,800 |
| 2021/11/02 | 6,880 | 6,890 | 6,820 | 6,870 | -30 | -0.4% | 225,900 |
| 2021/11/01 | 6,900 | 6,900 | 6,780 | 6,900 | +160 | +2.4% | 238,600 |
| 2021/10/29 | 6,770 | 6,800 | 6,640 | 6,740 | +30 | +0.4% | 239,700 |
851～
900
件表示中 / 3734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 | 175,400円 | +7.3% | -23.0% | 2.17% | 29.03倍 | 1.65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 | 253,700円 | -0.2% | +0.4% | 3.94% | 11.75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 | 1,703,500円 | +0.8% | -13.5% | 2.88% | 20.59倍 | 1.56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 | 178,200円 | -5.3% | -12.5% | 3.14% | 22.86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 | 275,800円 | -7.2% | -44.3% | 1.81% | 46.01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
