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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,449 | 5,472 | 5,396 | 5,435 | +14 | +0.3% | 409,700 |
| 2024/03/26 | 5,368 | 5,437 | 5,342 | 5,421 | +45 | +0.8% | 397,300 |
| 2024/03/25 | 5,531 | 5,549 | 5,371 | 5,376 | -151 | -2.7% | 454,300 |
| 2024/03/22 | 5,528 | 5,571 | 5,515 | 5,527 | -1 | ±0% | 549,100 |
| 2024/03/21 | 5,588 | 5,626 | 5,525 | 5,528 | +5 | +0.1% | 557,400 |
| 2024/03/19 | 5,420 | 5,548 | 5,411 | 5,523 | +99 | +1.8% | 637,900 |
| 2024/03/18 | 5,364 | 5,443 | 5,357 | 5,424 | +58 | +1.1% | 325,300 |
| 2024/03/15 | 5,296 | 5,429 | 5,280 | 5,366 | +85 | +1.6% | 743,800 |
| 2024/03/14 | 5,219 | 5,282 | 5,183 | 5,281 | +87 | +1.7% | 449,300 |
| 2024/03/13 | 5,246 | 5,246 | 5,151 | 5,194 | -38 | -0.7% | 366,800 |
| 2024/03/12 | 5,145 | 5,236 | 5,065 | 5,232 | +20 | +0.4% | 594,100 |
| 2024/03/11 | 5,268 | 5,294 | 5,104 | 5,212 | -136 | -2.5% | 790,600 |
| 2024/03/08 | 5,285 | 5,380 | 5,269 | 5,348 | +4 | +0.1% | 653,400 |
| 2024/03/07 | 5,380 | 5,392 | 5,326 | 5,344 | -42 | -0.8% | 471,500 |
| 2024/03/06 | 5,328 | 5,402 | 5,325 | 5,386 | +6 | +0.1% | 428,800 |
| 2024/03/05 | 5,400 | 5,410 | 5,313 | 5,380 | -39 | -0.7% | 327,100 |
| 2024/03/04 | 5,430 | 5,493 | 5,402 | 5,419 | +12 | +0.2% | 412,700 |
| 2024/03/01 | 5,376 | 5,411 | 5,372 | 5,407 | +35 | +0.7% | 323,000 |
| 2024/02/29 | 5,325 | 5,409 | 5,320 | 5,372 | +13 | +0.2% | 672,900 |
| 2024/02/28 | 5,440 | 5,447 | 5,355 | 5,359 | -116 | -2.1% | 615,500 |
| 2024/02/27 | 5,480 | 5,487 | 5,398 | 5,475 | +15 | +0.3% | 590,100 |
| 2024/02/26 | 5,499 | 5,560 | 5,460 | 5,460 | +67 | +1.2% | 562,800 |
| 2024/02/22 | 5,440 | 5,440 | 5,369 | 5,393 | -41 | -0.8% | 568,400 |
| 2024/02/21 | 5,398 | 5,440 | 5,364 | 5,434 | +34 | +0.6% | 463,600 |
| 2024/02/20 | 5,249 | 5,403 | 5,248 | 5,400 | +130 | +2.5% | 810,600 |
| 2024/02/19 | 5,366 | 5,385 | 5,262 | 5,270 | -158 | -2.9% | 761,000 |
| 2024/02/16 | 5,428 | 5,451 | 5,368 | 5,428 | +13 | +0.2% | 593,400 |
| 2024/02/15 | 5,462 | 5,483 | 5,349 | 5,415 | +5 | +0.1% | 704,000 |
| 2024/02/14 | 5,558 | 5,577 | 5,402 | 5,410 | -202 | -3.6% | 782,200 |
| 2024/02/13 | 5,651 | 5,689 | 5,548 | 5,612 | +36 | +0.6% | 736,300 |
| 2024/02/09 | 5,429 | 5,661 | 5,423 | 5,576 | -153 | -2.7% | 954,300 |
| 2024/02/08 | 5,708 | 5,810 | 5,662 | 5,729 | +93 | +1.7% | 712,200 |
| 2024/02/07 | 5,842 | 5,844 | 5,604 | 5,636 | -242 | -4.1% | 622,000 |
| 2024/02/06 | 5,943 | 5,977 | 5,874 | 5,878 | -57 | -1% | 410,400 |
| 2024/02/05 | 5,910 | 5,953 | 5,883 | 5,935 | +81 | +1.4% | 320,500 |
| 2024/02/02 | 5,807 | 5,897 | 5,807 | 5,854 | +53 | +0.9% | 326,200 |
| 2024/02/01 | 5,849 | 5,874 | 5,775 | 5,801 | -73 | -1.2% | 303,500 |
| 2024/01/31 | 5,840 | 5,883 | 5,752 | 5,874 | -36 | -0.6% | 550,400 |
| 2024/01/30 | 5,955 | 5,974 | 5,906 | 5,910 | -8 | -0.1% | 291,200 |
| 2024/01/29 | 5,885 | 5,944 | 5,869 | 5,918 | -27 | -0.5% | 308,300 |
| 2024/01/26 | 5,995 | 6,035 | 5,945 | 5,945 | -72 | -1.2% | 476,000 |
| 2024/01/25 | 5,969 | 6,025 | 5,955 | 6,017 | +12 | +0.2% | 341,000 |
| 2024/01/24 | 6,010 | 6,027 | 5,970 | 6,005 | -50 | -0.8% | 333,300 |
| 2024/01/23 | 6,064 | 6,156 | 6,036 | 6,055 | +68 | +1.1% | 581,600 |
| 2024/01/22 | 6,035 | 6,038 | 5,955 | 5,987 | +17 | +0.3% | 413,600 |
| 2024/01/19 | 6,010 | 6,020 | 5,947 | 5,970 | +41 | +0.7% | 385,600 |
| 2024/01/18 | 5,850 | 5,965 | 5,833 | 5,929 | +105 | +1.8% | 581,700 |
| 2024/01/17 | 5,969 | 5,996 | 5,822 | 5,824 | -131 | -2.2% | 539,400 |
| 2024/01/16 | 6,069 | 6,075 | 5,955 | 5,955 | -150 | -2.5% | 370,900 |
| 2024/01/15 | 6,125 | 6,125 | 6,052 | 6,105 | -14 | -0.2% | 343,600 |
251～
300
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
