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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,535 | 3,544 | 3,431 | 3,440 | -48 | -1.4% | 1,824,100 |
| 2024/09/19 | 3,480 | 3,544 | 3,476 | 3,488 | +42 | +1.2% | 1,354,000 |
| 2024/09/18 | 3,430 | 3,478 | 3,413 | 3,446 | +25 | +0.7% | 1,736,100 |
| 2024/09/17 | 3,423 | 3,439 | 3,357 | 3,421 | -23 | -0.7% | 4,696,300 |
| 2024/09/13 | 3,456 | 3,483 | 3,441 | 3,444 | -43 | -1.2% | 910,800 |
| 2024/09/12 | 3,498 | 3,543 | 3,460 | 3,487 | +88 | +2.6% | 1,323,200 |
| 2024/09/11 | 3,426 | 3,454 | 3,397 | 3,399 | -55 | -1.6% | 1,653,600 |
| 2024/09/10 | 3,430 | 3,490 | 3,390 | 3,454 | +74 | +2.2% | 3,085,600 |
| 2024/09/09 | 3,313 | 3,380 | 3,278 | 3,380 | -28 | -0.8% | 2,985,100 |
| 2024/09/06 | 3,473 | 3,488 | 3,386 | 3,408 | -65 | -1.9% | 1,833,200 |
| 2024/09/05 | 3,490 | 3,581 | 3,470 | 3,473 | -62 | -1.8% | 1,015,300 |
| 2024/09/04 | 3,660 | 3,679 | 3,533 | 3,535 | -184 | -4.9% | 1,366,300 |
| 2024/09/03 | 3,680 | 3,773 | 3,680 | 3,719 | +29 | +0.8% | 1,330,800 |
| 2024/09/02 | 3,784 | 3,824 | 3,676 | 3,690 | -194 | -5% | 2,335,300 |
| 2024/08/30 | 3,828 | 3,898 | 3,826 | 3,884 | +71 | +1.9% | 1,063,800 |
| 2024/08/29 | 3,868 | 3,891 | 3,806 | 3,813 | -85 | -2.2% | 667,700 |
| 2024/08/28 | 3,891 | 3,898 | 3,821 | 3,898 | +1 | ±0% | 609,800 |
| 2024/08/27 | 3,926 | 3,956 | 3,896 | 3,897 | -22 | -0.6% | 591,400 |
| 2024/08/26 | 3,948 | 3,959 | 3,867 | 3,919 | -63 | -1.6% | 710,900 |
| 2024/08/23 | 4,005 | 4,022 | 3,930 | 3,982 | ±0 | ±0% | 563,500 |
| 2024/08/22 | 3,985 | 4,032 | 3,929 | 3,982 | +67 | +1.7% | 658,400 |
| 2024/08/21 | 3,905 | 3,950 | 3,866 | 3,915 | -13 | -0.3% | 727,900 |
| 2024/08/20 | 3,897 | 3,987 | 3,868 | 3,928 | +112 | +2.9% | 1,179,300 |
| 2024/08/19 | 3,933 | 3,943 | 3,795 | 3,816 | -59 | -1.5% | 928,500 |
| 2024/08/16 | 3,850 | 3,895 | 3,818 | 3,875 | +53 | +1.4% | 1,127,300 |
| 2024/08/15 | 3,815 | 3,837 | 3,793 | 3,822 | -50 | -1.3% | 1,123,400 |
| 2024/08/14 | 3,888 | 3,888 | 3,817 | 3,872 | -16 | -0.4% | 1,170,200 |
| 2024/08/13 | 3,960 | 3,984 | 3,723 | 3,888 | -24 | -0.6% | 2,160,000 |
| 2024/08/09 | 3,989 | 4,056 | 3,758 | 3,912 | -282 | -6.7% | 2,429,000 |
| 2024/08/08 | 4,163 | 4,276 | 4,161 | 4,194 | +19 | +0.5% | 964,000 |
| 2024/08/07 | 3,993 | 4,240 | 3,953 | 4,175 | +58 | +1.4% | 991,500 |
| 2024/08/06 | 3,866 | 4,150 | 3,861 | 4,117 | +276 | +7.2% | 1,136,000 |
| 2024/08/05 | 3,990 | 4,122 | 3,755 | 3,841 | -345 | -8.2% | 1,377,300 |
| 2024/08/02 | 4,139 | 4,259 | 4,135 | 4,186 | -93 | -2.2% | 1,127,600 |
| 2024/08/01 | 4,311 | 4,311 | 4,200 | 4,279 | -70 | -1.6% | 734,800 |
| 2024/07/31 | 4,269 | 4,373 | 4,246 | 4,349 | +46 | +1.1% | 739,700 |
| 2024/07/30 | 4,243 | 4,319 | 4,220 | 4,303 | +74 | +1.7% | 640,500 |
| 2024/07/29 | 4,200 | 4,292 | 4,146 | 4,229 | +81 | +2% | 893,000 |
| 2024/07/26 | 4,071 | 4,190 | 4,051 | 4,148 | +109 | +2.7% | 1,101,500 |
| 2024/07/25 | 4,132 | 4,132 | 4,030 | 4,039 | -161 | -3.8% | 1,311,700 |
| 2024/07/24 | 4,294 | 4,315 | 4,200 | 4,200 | -164 | -3.8% | 828,700 |
| 2024/07/23 | 4,410 | 4,444 | 4,323 | 4,364 | -39 | -0.9% | 833,600 |
| 2024/07/22 | 4,576 | 4,651 | 4,369 | 4,403 | -173 | -3.8% | 1,820,800 |
| 2024/07/19 | 4,592 | 4,675 | 4,523 | 4,576 | -16 | -0.3% | 1,177,600 |
| 2024/07/18 | 4,454 | 4,615 | 4,450 | 4,592 | +93 | +2.1% | 1,161,300 |
| 2024/07/17 | 4,480 | 4,512 | 4,450 | 4,499 | +70 | +1.6% | 1,185,100 |
| 2024/07/16 | 4,435 | 4,487 | 4,418 | 4,429 | -7 | -0.2% | 768,100 |
| 2024/07/12 | 4,350 | 4,480 | 4,335 | 4,436 | +36 | +0.8% | 672,300 |
| 2024/07/11 | 4,410 | 4,504 | 4,390 | 4,400 | +42 | +1% | 1,222,900 |
| 2024/07/10 | 4,310 | 4,360 | 4,277 | 4,358 | +48 | +1.1% | 768,700 |
51～
100
件表示中 / 3594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 | 182,600円 | +7.3% | -23.0% | 2.08% | 30.37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 |
| ヒロセ電 | 1,827,000円 | +10.0% | +5.8% | 2.68% | 20.61倍 | 1.67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 |
| シャープ | 94,400円 | -9.6% | - | 0.00% | 122.60倍 | 4.72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 |
| 小糸製 | 194,900円 | -4.0% | -27.3% | 2.87% | 18.28倍 | 0.91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 |
| イビデン | 424,700円 | -0.1% | -21.8% | 0.94% | 24.73倍 | 1.21倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
市場注目の銘柄
チャート関連のコラム
