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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 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 |
51～
100
件表示中 / 3450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 | 579,500円 | +1.3% | -16.7% | 1.31% | 24.45倍 | 2.82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 | 434,000円 | -26.8% | -49.4% | 0.25% | 49.97倍 | 5.88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 |
| エプソン | 252,200円 | +1.2% | -3.0% | 2.93% | 17.43倍 | 1.03倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ローム | 200,800円 | -7.5% | -41.6% | 2.49% | 16.15倍 | 0.81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 |
| ソシオネクスト | 463,000円 | -9.6% | -27.3% | 1.08% | 42.43倍 | 6.31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
