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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 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 |
| 2024/01/12 | 6,135 | 6,158 | 6,073 | 6,119 | +61 | +1% | 445,500 |
| 2024/01/11 | 6,076 | 6,094 | 5,972 | 6,058 | +82 | +1.4% | 538,400 |
| 2024/01/10 | 5,897 | 5,985 | 5,849 | 5,976 | +159 | +2.7% | 513,400 |
| 2024/01/09 | 5,794 | 5,879 | 5,760 | 5,817 | +123 | +2.2% | 490,500 |
| 2024/01/05 | 5,815 | 5,815 | 5,674 | 5,694 | -101 | -1.7% | 391,900 |
| 2024/01/04 | 5,775 | 5,810 | 5,713 | 5,795 | -5 | -0.1% | 419,200 |
| 2023/12/29 | 5,800 | 5,848 | 5,773 | 5,800 | +7 | +0.1% | 330,400 |
| 2023/12/28 | 5,778 | 5,793 | 5,742 | 5,793 | -13 | -0.2% | 258,300 |
| 2023/12/27 | 5,780 | 5,863 | 5,775 | 5,806 | +56 | +1% | 356,400 |
| 2023/12/26 | 5,720 | 5,755 | 5,710 | 5,750 | -3 | -0.1% | 237,700 |
| 2023/12/25 | 5,855 | 5,863 | 5,741 | 5,753 | -35 | -0.6% | 246,200 |
| 2023/12/22 | 5,800 | 5,819 | 5,741 | 5,788 | +17 | +0.3% | 340,000 |
| 2023/12/21 | 5,771 | 5,806 | 5,746 | 5,771 | -72 | -1.2% | 254,000 |
| 2023/12/20 | 5,797 | 5,908 | 5,768 | 5,843 | +94 | +1.6% | 535,500 |
| 2023/12/19 | 5,612 | 5,781 | 5,605 | 5,749 | +137 | +2.4% | 597,000 |
| 2023/12/18 | 5,700 | 5,703 | 5,569 | 5,612 | -116 | -2% | 390,800 |
| 2023/12/15 | 5,667 | 5,768 | 5,660 | 5,728 | +77 | +1.4% | 732,700 |
| 2023/12/14 | 5,668 | 5,688 | 5,628 | 5,651 | -31 | -0.5% | 345,500 |
| 2023/12/13 | 5,658 | 5,693 | 5,609 | 5,682 | +19 | +0.3% | 416,200 |
| 2023/12/12 | 5,577 | 5,681 | 5,531 | 5,663 | +186 | +3.4% | 713,700 |
| 2023/12/11 | 5,518 | 5,546 | 5,452 | 5,477 | -8 | -0.1% | 480,900 |
| 2023/12/08 | 5,500 | 5,553 | 5,464 | 5,485 | -57 | -1% | 634,700 |
| 2023/12/07 | 5,675 | 5,675 | 5,521 | 5,542 | -146 | -2.6% | 566,500 |
| 2023/12/06 | 5,646 | 5,707 | 5,629 | 5,688 | +67 | +1.2% | 444,500 |
| 2023/12/05 | 5,673 | 5,702 | 5,573 | 5,621 | -53 | -0.9% | 426,600 |
| 2023/12/04 | 5,736 | 5,746 | 5,643 | 5,674 | -82 | -1.4% | 593,800 |
| 2023/12/01 | 5,800 | 5,812 | 5,736 | 5,756 | -100 | -1.7% | 426,300 |
| 2023/11/30 | 5,815 | 5,857 | 5,763 | 5,856 | +48 | +0.8% | 621,500 |
| 2023/11/29 | 5,820 | 5,858 | 5,804 | 5,808 | -39 | -0.7% | 246,900 |
| 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 |
301～
350
件表示中 / 3676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 | 112,200円 | +7.3% | -23.0% | 3.39% | 18.57倍 | 1.01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 | 173,800円 | +31.6% | +68.4% | 2.07% | 12.14倍 | 2.21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 |
| スタンレ電 | 243,800円 | +5.8% | +16.9% | 2.63% | 11.69倍 | 0.74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 | 830,700円 | +7.1% | +7.6% | 3.49% | 9.17倍 | 1.11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 |
| 富通ゼネ | 274,900円 | +13.8% | -44.3% | 0.69% | - | 2.27倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
市場注目の銘柄
チャート関連のコラム
