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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,350 | 6,418 | 6,341 | 6,418 | +54 | +0.8% | 315,300 |
| 2023/09/22 | 6,309 | 6,412 | 6,303 | 6,364 | -24 | -0.4% | 319,500 |
| 2023/09/21 | 6,500 | 6,500 | 6,361 | 6,388 | -183 | -2.8% | 382,200 |
| 2023/09/20 | 6,613 | 6,649 | 6,566 | 6,571 | -30 | -0.5% | 377,400 |
| 2023/09/19 | 6,654 | 6,713 | 6,569 | 6,601 | -42 | -0.6% | 427,200 |
| 2023/09/15 | 6,621 | 6,671 | 6,603 | 6,643 | ±0 | ±0% | 624,200 |
| 2023/09/14 | 6,580 | 6,669 | 6,567 | 6,643 | +81 | +1.2% | 375,700 |
| 2023/09/13 | 6,556 | 6,593 | 6,516 | 6,562 | -35 | -0.5% | 275,800 |
| 2023/09/12 | 6,600 | 6,637 | 6,509 | 6,597 | -4 | -0.1% | 322,600 |
| 2023/09/11 | 6,600 | 6,648 | 6,569 | 6,601 | -29 | -0.4% | 272,200 |
| 2023/09/08 | 6,657 | 6,684 | 6,597 | 6,630 | -60 | -0.9% | 376,500 |
| 2023/09/07 | 6,710 | 6,747 | 6,671 | 6,690 | -36 | -0.5% | 371,700 |
| 2023/09/06 | 6,710 | 6,735 | 6,670 | 6,726 | +51 | +0.8% | 245,400 |
| 2023/09/05 | 6,612 | 6,675 | 6,592 | 6,675 | +42 | +0.6% | 278,400 |
| 2023/09/04 | 6,660 | 6,684 | 6,602 | 6,633 | -46 | -0.7% | 388,600 |
| 2023/09/01 | 6,756 | 6,756 | 6,660 | 6,679 | -67 | -1% | 377,300 |
| 2023/08/31 | 6,700 | 6,750 | 6,669 | 6,746 | +52 | +0.8% | 584,300 |
| 2023/08/30 | 6,724 | 6,748 | 6,690 | 6,694 | +20 | +0.3% | 233,900 |
| 2023/08/29 | 6,750 | 6,761 | 6,667 | 6,674 | -82 | -1.2% | 266,800 |
| 2023/08/28 | 6,700 | 6,789 | 6,681 | 6,756 | +132 | +2% | 293,000 |
| 2023/08/25 | 6,531 | 6,640 | 6,517 | 6,624 | +24 | +0.4% | 420,600 |
| 2023/08/24 | 6,658 | 6,677 | 6,567 | 6,600 | ±0 | ±0% | 306,600 |
| 2023/08/23 | 6,460 | 6,604 | 6,446 | 6,600 | +130 | +2% | 282,300 |
| 2023/08/22 | 6,468 | 6,477 | 6,386 | 6,470 | +60 | +0.9% | 327,400 |
| 2023/08/21 | 6,377 | 6,435 | 6,323 | 6,410 | +63 | +1% | 355,700 |
| 2023/08/18 | 6,280 | 6,371 | 6,273 | 6,347 | ±0 | ±0% | 220,800 |
| 2023/08/17 | 6,316 | 6,354 | 6,273 | 6,347 | +2 | ±0% | 258,000 |
| 2023/08/16 | 6,376 | 6,423 | 6,345 | 6,345 | -110 | -1.7% | 287,100 |
| 2023/08/15 | 6,480 | 6,502 | 6,429 | 6,455 | +27 | +0.4% | 215,400 |
| 2023/08/14 | 6,525 | 6,530 | 6,424 | 6,428 | -37 | -0.6% | 298,900 |
| 2023/08/10 | 6,400 | 6,477 | 6,278 | 6,465 | -287 | -4.3% | 732,100 |
| 2023/08/09 | 6,652 | 6,778 | 6,649 | 6,752 | +74 | +1.1% | 263,200 |
| 2023/08/08 | 6,700 | 6,719 | 6,664 | 6,678 | +23 | +0.3% | 239,200 |
| 2023/08/07 | 6,580 | 6,670 | 6,551 | 6,655 | +19 | +0.3% | 259,000 |
| 2023/08/04 | 6,680 | 6,700 | 6,615 | 6,636 | -55 | -0.8% | 307,700 |
| 2023/08/03 | 6,690 | 6,720 | 6,621 | 6,691 | -87 | -1.3% | 343,100 |
| 2023/08/02 | 6,826 | 6,876 | 6,762 | 6,778 | -88 | -1.3% | 371,000 |
| 2023/08/01 | 6,888 | 6,925 | 6,805 | 6,866 | +20 | +0.3% | 241,900 |
| 2023/07/31 | 6,866 | 6,866 | 6,796 | 6,846 | +49 | +0.7% | 332,700 |
| 2023/07/28 | 6,730 | 6,829 | 6,691 | 6,797 | -16 | -0.2% | 421,700 |
| 2023/07/27 | 6,769 | 6,825 | 6,751 | 6,813 | -19 | -0.3% | 278,300 |
| 2023/07/26 | 6,847 | 6,853 | 6,790 | 6,832 | +17 | +0.2% | 175,200 |
| 2023/07/25 | 6,840 | 6,845 | 6,791 | 6,815 | -35 | -0.5% | 221,000 |
| 2023/07/24 | 6,860 | 6,878 | 6,828 | 6,850 | +47 | +0.7% | 174,200 |
| 2023/07/21 | 6,793 | 6,841 | 6,776 | 6,803 | -49 | -0.7% | 308,400 |
| 2023/07/20 | 6,919 | 6,957 | 6,850 | 6,852 | -119 | -1.7% | 247,100 |
| 2023/07/19 | 7,000 | 7,026 | 6,923 | 6,971 | +22 | +0.3% | 274,900 |
| 2023/07/18 | 6,894 | 6,960 | 6,870 | 6,949 | +83 | +1.2% | 318,200 |
| 2023/07/14 | 6,881 | 6,898 | 6,826 | 6,866 | -6 | -0.1% | 212,600 |
| 2023/07/13 | 6,796 | 6,921 | 6,734 | 6,872 | +138 | +2% | 310,400 |
151～
200
件表示中 / 3451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 | 568,400円 | +1.3% | -16.7% | 1.34% | 23.99倍 | 2.76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 | 423,500円 | -26.8% | -49.4% | 0.26% | 48.76倍 | 5.73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 |
| エプソン | 251,300円 | +1.2% | -3.0% | 2.94% | 17.36倍 | 1.03倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ローム | 201,400円 | +2.6% | -74.0% | 2.48% | 55.53倍 | 0.80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 |
| ソシオネクスト | 448,300円 | -9.6% | -27.3% | 1.12% | 41.08倍 | 6.11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
