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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 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 |
151～
200
件表示中 / 3732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 | 172,700円 | +7.3% | -23.0% | 2.20% | 28.58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 | 250,800円 | -0.2% | +0.4% | 3.99% | 11.62倍 | 0.92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 | 1,725,500円 | +0.8% | -13.5% | 2.84% | 20.85倍 | 1.60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 | 173,300円 | -5.3% | -12.5% | 3.23% | 22.35倍 | 0.78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 | 274,400円 | -7.2% | -44.3% | 1.82% | 45.77倍 | 3.55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
