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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 5,870 | 5,891 | 5,803 | 5,847 | -24 | -0.4% | 318,200 |
| 2023/11/27 | 5,893 | 5,925 | 5,861 | 5,871 | -46 | -0.8% | 269,800 |
| 2023/11/24 | 5,999 | 5,999 | 5,914 | 5,917 | -42 | -0.7% | 313,500 |
| 2023/11/22 | 5,883 | 5,963 | 5,857 | 5,959 | +59 | +1% | 396,400 |
| 2023/11/21 | 5,832 | 5,900 | 5,806 | 5,900 | +32 | +0.5% | 374,600 |
| 2023/11/20 | 5,900 | 5,935 | 5,860 | 5,868 | -56 | -0.9% | 419,100 |
| 2023/11/17 | 6,010 | 6,015 | 5,891 | 5,924 | -73 | -1.2% | 627,400 |
| 2023/11/16 | 6,060 | 6,086 | 5,987 | 5,997 | -85 | -1.4% | 568,700 |
| 2023/11/15 | 6,005 | 6,108 | 5,953 | 6,082 | +234 | +4% | 938,600 |
| 2023/11/14 | 5,900 | 5,961 | 5,845 | 5,848 | -38 | -0.6% | 525,800 |
| 2023/11/13 | 6,035 | 6,099 | 5,874 | 5,886 | -178 | -2.9% | 790,900 |
| 2023/11/10 | 6,039 | 6,094 | 6,019 | 6,064 | +62 | +1% | 371,100 |
| 2023/11/09 | 6,007 | 6,027 | 5,973 | 6,002 | +51 | +0.9% | 370,600 |
| 2023/11/08 | 5,952 | 5,983 | 5,910 | 5,951 | +37 | +0.6% | 521,800 |
| 2023/11/07 | 5,985 | 5,990 | 5,907 | 5,914 | -90 | -1.5% | 431,000 |
| 2023/11/06 | 6,048 | 6,048 | 5,958 | 6,004 | +171 | +2.9% | 673,700 |
| 2023/11/02 | 5,710 | 5,833 | 5,690 | 5,833 | +136 | +2.4% | 518,600 |
| 2023/11/01 | 5,710 | 5,735 | 5,632 | 5,697 | +140 | +2.5% | 448,000 |
| 2023/10/31 | 5,510 | 5,585 | 5,490 | 5,557 | +36 | +0.7% | 507,500 |
| 2023/10/30 | 5,559 | 5,576 | 5,501 | 5,521 | -138 | -2.4% | 506,800 |
| 2023/10/27 | 5,646 | 5,712 | 5,626 | 5,659 | +67 | +1.2% | 605,700 |
| 2023/10/26 | 5,643 | 5,709 | 5,563 | 5,592 | -195 | -3.4% | 659,600 |
| 2023/10/25 | 5,845 | 5,846 | 5,776 | 5,787 | -18 | -0.3% | 546,600 |
| 2023/10/24 | 5,788 | 5,812 | 5,669 | 5,805 | -30 | -0.5% | 758,900 |
| 2023/10/23 | 5,900 | 5,912 | 5,827 | 5,835 | -86 | -1.5% | 408,800 |
| 2023/10/20 | 5,958 | 5,970 | 5,895 | 5,921 | -137 | -2.3% | 556,200 |
| 2023/10/19 | 6,081 | 6,095 | 6,038 | 6,058 | -110 | -1.8% | 403,700 |
| 2023/10/18 | 6,158 | 6,182 | 6,087 | 6,168 | +7 | +0.1% | 452,700 |
| 2023/10/17 | 6,145 | 6,183 | 6,125 | 6,161 | +52 | +0.9% | 315,200 |
| 2023/10/16 | 6,163 | 6,171 | 6,088 | 6,109 | -150 | -2.4% | 312,300 |
| 2023/10/13 | 6,312 | 6,338 | 6,240 | 6,259 | -124 | -1.9% | 343,700 |
| 2023/10/12 | 6,280 | 6,407 | 6,275 | 6,383 | +129 | +2.1% | 264,200 |
| 2023/10/11 | 6,284 | 6,330 | 6,235 | 6,254 | -29 | -0.5% | 226,300 |
| 2023/10/10 | 6,320 | 6,351 | 6,278 | 6,283 | +50 | +0.8% | 341,300 |
| 2023/10/06 | 6,280 | 6,304 | 6,230 | 6,233 | -46 | -0.7% | 213,100 |
| 2023/10/05 | 6,221 | 6,304 | 6,193 | 6,279 | +99 | +1.6% | 288,500 |
| 2023/10/04 | 6,111 | 6,200 | 6,105 | 6,180 | -17 | -0.3% | 360,300 |
| 2023/10/03 | 6,246 | 6,288 | 6,190 | 6,197 | -35 | -0.6% | 343,900 |
| 2023/10/02 | 6,361 | 6,394 | 6,221 | 6,232 | -67 | -1.1% | 384,000 |
| 2023/09/29 | 6,326 | 6,375 | 6,266 | 6,299 | -7 | -0.1% | 346,000 |
| 2023/09/28 | 6,300 | 6,345 | 6,259 | 6,306 | -54 | -0.8% | 403,100 |
| 2023/09/27 | 6,300 | 6,361 | 6,275 | 6,360 | -4 | -0.1% | 380,700 |
| 2023/09/26 | 6,400 | 6,400 | 6,345 | 6,364 | -54 | -0.8% | 306,900 |
| 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 |
251～
300
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
