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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 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 |
351～
400
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
