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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,917 | 1,920 | 1,895.5 | 1,913 | +2.5 | +0.1% | 893,100 |
| 2025/01/20 | 1,913 | 1,931.5 | 1,889 | 1,910.5 | -2.5 | -0.1% | 1,602,100 |
| 2025/01/17 | 1,850 | 1,921 | 1,847.5 | 1,913 | +64 | +3.5% | 2,422,900 |
| 2025/01/16 | 1,847 | 1,885 | 1,831.5 | 1,849 | +28.5 | +1.6% | 2,727,800 |
| 2025/01/15 | 1,819 | 1,833.5 | 1,808.5 | 1,820.5 | -14.5 | -0.8% | 1,590,000 |
| 2025/01/14 | 1,799 | 1,849.5 | 1,775 | 1,835 | +56 | +3.1% | 2,799,200 |
| 2025/01/10 | 1,760 | 1,793 | 1,756.5 | 1,779 | +26.5 | +1.5% | 1,588,000 |
| 2025/01/09 | 1,783.5 | 1,788 | 1,743.5 | 1,752.5 | -22.5 | -1.3% | 1,590,200 |
| 2025/01/08 | 1,733 | 1,790 | 1,724 | 1,775 | +41 | +2.4% | 1,964,900 |
| 2025/01/07 | 1,721.5 | 1,745 | 1,710 | 1,734 | +32 | +1.9% | 2,609,400 |
| 2025/01/06 | 1,760 | 1,763 | 1,702 | 1,702 | -63.5 | -3.6% | 2,132,600 |
| 2024/12/30 | 1,751 | 1,771.5 | 1,745 | 1,765.5 | +12 | +0.7% | 1,213,600 |
| 2024/12/27 | 1,735.5 | 1,754 | 1,722 | 1,753.5 | +22 | +1.3% | 1,210,000 |
| 2024/12/26 | 1,722 | 1,748 | 1,721.5 | 1,731.5 | -9 | -0.5% | 1,252,000 |
| 2024/12/25 | 1,754 | 1,762 | 1,724 | 1,740.5 | -9.5 | -0.5% | 1,226,800 |
| 2024/12/24 | 1,741 | 1,757 | 1,731 | 1,750 | +17 | +1% | 1,201,800 |
| 2024/12/23 | 1,729 | 1,746.5 | 1,719 | 1,733 | -14 | -0.8% | 1,581,500 |
| 2024/12/20 | 1,765 | 1,789 | 1,738.5 | 1,747 | -1.5 | -0.1% | 3,158,200 |
| 2024/12/19 | 1,757.5 | 1,766 | 1,742 | 1,748.5 | -39.5 | -2.2% | 1,492,300 |
| 2024/12/18 | 1,788.5 | 1,824.5 | 1,784.5 | 1,788 | -1.5 | -0.1% | 1,532,000 |
| 2024/12/17 | 1,810 | 1,815.5 | 1,781.5 | 1,789.5 | -22.5 | -1.2% | 1,867,100 |
| 2024/12/16 | 1,850 | 1,874 | 1,812 | 1,812 | -35.5 | -1.9% | 1,308,900 |
| 2024/12/13 | 1,872 | 1,916 | 1,843 | 1,847.5 | -42 | -2.2% | 1,983,200 |
| 2024/12/12 | 1,902 | 1,917 | 1,872 | 1,889.5 | +10 | +0.5% | 1,809,100 |
| 2024/12/11 | 1,869 | 1,881 | 1,855 | 1,879.5 | +21 | +1.1% | 1,877,300 |
| 2024/12/10 | 1,855 | 1,873.5 | 1,845 | 1,858.5 | +29 | +1.6% | 1,570,100 |
| 2024/12/09 | 1,843 | 1,853 | 1,823.5 | 1,829.5 | -8.5 | -0.5% | 1,633,800 |
| 2024/12/06 | 1,824 | 1,847.5 | 1,806 | 1,838 | +5.5 | +0.3% | 1,552,700 |
| 2024/12/05 | 1,833.5 | 1,841 | 1,805.5 | 1,832.5 | +6 | +0.3% | 1,834,400 |
| 2024/12/04 | 1,853 | 1,869 | 1,813 | 1,826.5 | -35.5 | -1.9% | 2,166,800 |
| 2024/12/03 | 1,836 | 1,904.5 | 1,833 | 1,862 | +38 | +2.1% | 2,791,300 |
| 2024/12/02 | 1,780 | 1,824 | 1,775.5 | 1,824 | +46 | +2.6% | 2,034,800 |
| 2024/11/29 | 1,793.5 | 1,796.5 | 1,773.5 | 1,778 | -21 | -1.2% | 1,559,800 |
| 2024/11/28 | 1,750 | 1,801 | 1,742.5 | 1,799 | +40 | +2.3% | 2,371,500 |
| 2024/11/27 | 1,742.5 | 1,785 | 1,740 | 1,759 | +9.5 | +0.5% | 2,379,400 |
| 2024/11/26 | 1,788.5 | 1,790.5 | 1,725.5 | 1,749.5 | -41.5 | -2.3% | 3,977,400 |
| 2024/11/25 | 1,822.5 | 1,846 | 1,791 | 1,791 | -25 | -1.4% | 22,329,700 |
| 2024/11/22 | 1,805 | 1,830 | 1,786.5 | 1,816 | +10.5 | +0.6% | 4,342,300 |
| 2024/11/21 | 1,753 | 1,808 | 1,748 | 1,805.5 | +60.5 | +3.5% | 4,207,800 |
| 2024/11/20 | 1,719.5 | 1,757 | 1,713 | 1,745 | +31 | +1.8% | 3,136,500 |
| 2024/11/19 | 1,699 | 1,718 | 1,691.5 | 1,714 | +21 | +1.2% | 2,716,300 |
| 2024/11/18 | 1,665 | 1,695 | 1,636 | 1,693 | +1.5 | +0.1% | 3,722,500 |
| 2024/11/15 | 1,654.5 | 1,695 | 1,651 | 1,691.5 | +53.5 | +3.3% | 3,421,300 |
| 2024/11/14 | 1,682 | 1,692 | 1,638 | 1,638 | -44.5 | -2.6% | 4,226,400 |
| 2024/11/13 | 1,673 | 1,714 | 1,666 | 1,682.5 | -25 | -1.5% | 3,218,700 |
| 2024/11/12 | 1,757 | 1,760 | 1,690 | 1,707.5 | -57.5 | -3.3% | 5,697,100 |
| 2024/11/11 | 1,778 | 1,810.5 | 1,734 | 1,765 | -259 | -12.8% | 7,549,600 |
| 2024/11/08 | 2,061.5 | 2,077 | 2,000 | 2,024 | -49.5 | -2.4% | 2,379,100 |
| 2024/11/07 | 2,054.5 | 2,083.5 | 2,039 | 2,073.5 | +31 | +1.5% | 2,503,800 |
| 2024/11/06 | 2,014 | 2,075 | 2,014 | 2,042.5 | +30 | +1.5% | 2,821,500 |
51～
100
件表示中 / 3673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 |
| ＫＯＫＵＳＡＩ | 177,800円 | +31.6% | +68.4% | 2.02% | 12.42倍 | 2.26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 |
| ローム | 110,500円 | -3.8% | - | 4.52% | - | 0.45倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| スタンレ電 | 249,200円 | +5.8% | +16.9% | 2.57% | 11.95倍 | 0.76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 | 794,000円 | +7.1% | +7.6% | 3.65% | 8.76倍 | 1.06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
