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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,992 | 2,038.5 | 1,992 | 2,012.5 | +17.5 | +0.9% | 1,776,700 |
| 2024/11/01 | 1,991 | 2,026 | 1,981 | 1,995 | -42.5 | -2.1% | 1,311,900 |
| 2024/10/31 | 2,009.5 | 2,050 | 2,000.5 | 2,037.5 | -4.5 | -0.2% | 2,056,800 |
| 2024/10/30 | 2,033.5 | 2,062.5 | 2,002 | 2,042 | +29.5 | +1.5% | 2,474,200 |
| 2024/10/29 | 2,030 | 2,031.5 | 1,995.5 | 2,012.5 | -7.5 | -0.4% | 1,617,900 |
| 2024/10/28 | 1,957 | 2,024 | 1,952 | 2,020 | +63 | +3.2% | 1,726,700 |
| 2024/10/25 | 1,968.5 | 1,983 | 1,942 | 1,957 | -2 | -0.1% | 1,615,400 |
| 2024/10/24 | 1,959 | 1,960.5 | 1,923.5 | 1,959 | -14.5 | -0.7% | 1,534,000 |
| 2024/10/23 | 1,988 | 1,997.5 | 1,967 | 1,973.5 | -24.5 | -1.2% | 1,494,000 |
| 2024/10/22 | 2,000 | 2,009.5 | 1,978.5 | 1,998 | -4.5 | -0.2% | 1,722,600 |
| 2024/10/21 | 1,985 | 2,003.5 | 1,972 | 2,002.5 | +23.5 | +1.2% | 1,605,600 |
| 2024/10/18 | 2,000.5 | 2,007 | 1,960 | 1,979 | -21.5 | -1.1% | 2,113,800 |
| 2024/10/17 | 2,000 | 2,010.5 | 1,986.5 | 2,000.5 | +22.5 | +1.1% | 2,183,600 |
| 2024/10/16 | 1,968 | 1,995 | 1,952 | 1,978 | -79 | -3.8% | 4,301,000 |
| 2024/10/15 | 2,099.5 | 2,113 | 2,047 | 2,057 | +5 | +0.2% | 2,842,800 |
| 2024/10/11 | 2,070 | 2,087.5 | 2,052 | 2,052 | -41 | -2% | 2,653,600 |
| 2024/10/10 | 2,052 | 2,093.5 | 2,037.5 | 2,093 | +53 | +2.6% | 2,997,100 |
| 2024/10/09 | 2,039.5 | 2,045 | 1,993 | 2,040 | +3.5 | +0.2% | 2,446,600 |
| 2024/10/08 | 2,057 | 2,062.5 | 2,017 | 2,036.5 | -29 | -1.4% | 2,817,000 |
| 2024/10/07 | 2,033 | 2,075 | 2,013 | 2,065.5 | +72.5 | +3.6% | 5,175,700 |
| 2024/10/04 | 1,987.5 | 2,008 | 1,965.5 | 1,993 | +7.5 | +0.4% | 3,051,500 |
| 2024/10/03 | 1,935.5 | 1,996 | 1,923 | 1,985.5 | +103 | +5.5% | 3,934,000 |
| 2024/10/02 | 1,890 | 1,903 | 1,864 | 1,882.5 | -34 | -1.8% | 2,835,800 |
| 2024/10/01 | 1,880.5 | 1,931.5 | 1,846.5 | 1,916.5 | +41 | +2.2% | 3,265,100 |
| 2024/09/30 | 1,811.5 | 1,909 | 1,800 | 1,875.5 | +3 | +0.2% | 7,253,100 |
| 2024/09/27 | 1,800 | 1,904 | 1,788 | 1,872.5 | -1,657.5 | -47% | 5,920,000 |
| 2024/09/26 | 3,480 | 3,530 | 3,457 | 3,530 | +68 | +2% | 1,242,900 |
| 2024/09/25 | 3,455 | 3,535 | 3,405 | 3,462 | +42 | +1.2% | 1,371,800 |
| 2024/09/24 | 3,478 | 3,480 | 3,401 | 3,420 | -20 | -0.6% | 1,640,800 |
| 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 |
101～
150
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 | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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 | 122,400円 | -3.8% | - | 4.08% | - | 0.50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 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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 | 885,400円 | +7.1% | +7.6% | 3.28% | 9.77倍 | 1.18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
