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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 6,630 | 6,690 | 6,570 | 6,670 | +110 | +1.7% | 345,000 |
| 2023/02/22 | 6,580 | 6,620 | 6,530 | 6,560 | -100 | -1.5% | 289,900 |
| 2023/02/21 | 6,750 | 6,760 | 6,660 | 6,660 | ±0 | ±0% | 290,400 |
| 2023/02/20 | 6,620 | 6,690 | 6,610 | 6,660 | +20 | +0.3% | 202,000 |
| 2023/02/17 | 6,620 | 6,660 | 6,600 | 6,640 | -70 | -1% | 227,300 |
| 2023/02/16 | 6,650 | 6,720 | 6,600 | 6,710 | +110 | +1.7% | 255,300 |
| 2023/02/15 | 6,750 | 6,750 | 6,560 | 6,600 | -120 | -1.8% | 471,900 |
| 2023/02/14 | 6,690 | 6,730 | 6,670 | 6,720 | +120 | +1.8% | 241,400 |
| 2023/02/13 | 6,720 | 6,740 | 6,600 | 6,600 | -150 | -2.2% | 314,600 |
| 2023/02/10 | 6,590 | 6,870 | 6,580 | 6,750 | -240 | -3.4% | 663,700 |
| 2023/02/09 | 7,040 | 7,040 | 6,970 | 6,990 | -70 | -1% | 293,800 |
| 2023/02/08 | 7,190 | 7,200 | 7,030 | 7,060 | +20 | +0.3% | 278,000 |
| 2023/02/07 | 7,020 | 7,090 | 6,990 | 7,040 | +80 | +1.1% | 214,900 |
| 2023/02/06 | 7,110 | 7,120 | 6,940 | 6,960 | -30 | -0.4% | 205,800 |
| 2023/02/03 | 6,940 | 7,070 | 6,920 | 6,990 | +70 | +1% | 302,900 |
| 2023/02/02 | 6,890 | 6,930 | 6,870 | 6,920 | +80 | +1.2% | 194,200 |
| 2023/02/01 | 6,940 | 7,010 | 6,840 | 6,840 | -60 | -0.9% | 296,000 |
| 2023/01/31 | 7,090 | 7,110 | 6,900 | 6,900 | -120 | -1.7% | 476,100 |
| 2023/01/30 | 6,970 | 7,060 | 6,960 | 7,020 | +100 | +1.4% | 285,400 |
| 2023/01/27 | 6,980 | 7,020 | 6,920 | 6,920 | -60 | -0.9% | 241,500 |
| 2023/01/26 | 7,060 | 7,090 | 6,930 | 6,980 | -80 | -1.1% | 296,200 |
| 2023/01/25 | 7,000 | 7,090 | 6,990 | 7,060 | +80 | +1.1% | 285,100 |
| 2023/01/24 | 6,970 | 7,030 | 6,960 | 6,980 | +150 | +2.2% | 327,600 |
| 2023/01/23 | 6,800 | 6,850 | 6,760 | 6,830 | +130 | +1.9% | 211,600 |
| 2023/01/20 | 6,690 | 6,730 | 6,660 | 6,700 | -20 | -0.3% | 232,800 |
| 2023/01/19 | 6,770 | 6,770 | 6,690 | 6,720 | ±0 | ±0% | 208,200 |
| 2023/01/18 | 6,730 | 6,820 | 6,670 | 6,720 | +30 | +0.4% | 239,800 |
| 2023/01/17 | 6,600 | 6,730 | 6,600 | 6,690 | +100 | +1.5% | 268,300 |
| 2023/01/16 | 6,680 | 6,730 | 6,580 | 6,590 | -120 | -1.8% | 251,500 |
| 2023/01/13 | 6,700 | 6,760 | 6,640 | 6,710 | +60 | +0.9% | 407,100 |
| 2023/01/12 | 6,570 | 6,730 | 6,560 | 6,650 | +100 | +1.5% | 353,000 |
| 2023/01/11 | 6,450 | 6,600 | 6,440 | 6,550 | +120 | +1.9% | 295,100 |
| 2023/01/10 | 6,530 | 6,540 | 6,400 | 6,430 | +40 | +0.6% | 290,200 |
| 2023/01/06 | 6,340 | 6,420 | 6,330 | 6,390 | +90 | +1.4% | 348,300 |
| 2023/01/05 | 6,200 | 6,330 | 6,200 | 6,300 | +80 | +1.3% | 388,400 |
| 2023/01/04 | 6,260 | 6,270 | 6,170 | 6,220 | -100 | -1.6% | 365,200 |
| 2022/12/30 | 6,400 | 6,430 | 6,310 | 6,320 | -20 | -0.3% | 197,700 |
| 2022/12/29 | 6,260 | 6,360 | 6,250 | 6,340 | -20 | -0.3% | 243,800 |
| 2022/12/28 | 6,340 | 6,370 | 6,300 | 6,360 | -40 | -0.6% | 247,200 |
| 2022/12/27 | 6,430 | 6,460 | 6,370 | 6,400 | +40 | +0.6% | 143,000 |
| 2022/12/26 | 6,380 | 6,450 | 6,350 | 6,360 | -30 | -0.5% | 293,200 |
| 2022/12/23 | 6,460 | 6,470 | 6,370 | 6,390 | -140 | -2.1% | 334,500 |
| 2022/12/22 | 6,570 | 6,590 | 6,500 | 6,530 | -30 | -0.5% | 305,500 |
| 2022/12/21 | 6,670 | 6,690 | 6,510 | 6,560 | -170 | -2.5% | 624,700 |
| 2022/12/20 | 6,850 | 6,930 | 6,680 | 6,730 | -150 | -2.2% | 371,600 |
| 2022/12/19 | 6,900 | 6,930 | 6,850 | 6,880 | -50 | -0.7% | 283,100 |
| 2022/12/16 | 6,960 | 6,990 | 6,900 | 6,930 | -130 | -1.8% | 493,400 |
| 2022/12/15 | 7,110 | 7,140 | 7,050 | 7,060 | -120 | -1.7% | 224,100 |
| 2022/12/14 | 7,080 | 7,180 | 7,030 | 7,180 | +170 | +2.4% | 377,300 |
| 2022/12/13 | 7,110 | 7,110 | 6,980 | 7,010 | -60 | -0.8% | 245,300 |
301～
350
件表示中 / 3457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 | 520,500円 | -4.7% | -33.2% | 1.46% | 27.41倍 | 2.43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 |
| エプソン | 244,300円 | +1.2% | -3.0% | 3.03% | 16.87倍 | 1.00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 |
| ＫＯＫＵＳＡＩ | 384,000円 | +20.3% | +47.9% | 0.83% | 30.84倍 | 4.78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 | 206,900円 | +2.6% | -74.0% | 2.42% | 57.04倍 | 0.83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 |
| リコー | 129,100円 | +6.4% | +7.0% | 2.94% | 16.13倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
