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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,620.5 | 1,650 | 1,591 | 1,602.5 | +6 | +0.4% | 2,678,700 |
| 2025/06/12 | 1,601 | 1,634 | 1,580.5 | 1,596.5 | +21.5 | +1.4% | 2,358,000 |
| 2025/06/11 | 1,526 | 1,575 | 1,513 | 1,575 | +62.5 | +4.1% | 1,672,600 |
| 2025/06/10 | 1,538 | 1,570 | 1,510 | 1,512.5 | -14 | -0.9% | 1,365,500 |
| 2025/06/09 | 1,539.5 | 1,548 | 1,519 | 1,526.5 | -5.5 | -0.4% | 927,300 |
| 2025/06/06 | 1,551 | 1,561.5 | 1,532 | 1,532 | -20.5 | -1.3% | 913,700 |
| 2025/06/05 | 1,546 | 1,559.5 | 1,537.5 | 1,552.5 | +5.5 | +0.4% | 930,800 |
| 2025/06/04 | 1,552 | 1,569.5 | 1,535 | 1,547 | -8 | -0.5% | 1,465,000 |
| 2025/06/03 | 1,556 | 1,562 | 1,529.5 | 1,555 | +12 | +0.8% | 1,176,200 |
| 2025/06/02 | 1,543 | 1,555 | 1,536 | 1,543 | -10.5 | -0.7% | 1,566,600 |
| 2025/05/30 | 1,565 | 1,571.5 | 1,553.5 | 1,553.5 | -11.5 | -0.7% | 1,617,600 |
| 2025/05/29 | 1,557 | 1,574 | 1,542 | 1,565 | +20.5 | +1.3% | 2,665,600 |
| 2025/05/28 | 1,518.5 | 1,566.5 | 1,516 | 1,544.5 | +56 | +3.8% | 2,566,100 |
| 2025/05/27 | 1,488 | 1,499 | 1,474.5 | 1,488.5 | +1 | +0.1% | 833,000 |
| 2025/05/26 | 1,482.5 | 1,507.5 | 1,469.5 | 1,487.5 | +1.5 | +0.1% | 1,096,200 |
| 2025/05/23 | 1,500 | 1,508 | 1,486 | 1,486 | -13 | -0.9% | 1,285,000 |
| 2025/05/22 | 1,458 | 1,504.5 | 1,454.5 | 1,499 | +17.5 | +1.2% | 1,355,800 |
| 2025/05/21 | 1,526 | 1,537 | 1,481.5 | 1,481.5 | -36.5 | -2.4% | 2,134,400 |
| 2025/05/20 | 1,480.5 | 1,529 | 1,478 | 1,518 | +67.5 | +4.7% | 2,594,900 |
| 2025/05/19 | 1,450.5 | 1,465 | 1,445.5 | 1,450.5 | -12.5 | -0.9% | 994,000 |
| 2025/05/16 | 1,465 | 1,472.5 | 1,427.5 | 1,463 | -7 | -0.5% | 1,447,800 |
| 2025/05/15 | 1,479 | 1,494 | 1,465.5 | 1,470 | -25 | -1.7% | 1,537,800 |
| 2025/05/14 | 1,516.5 | 1,520.5 | 1,476 | 1,495 | -25 | -1.6% | 1,901,600 |
| 2025/05/13 | 1,555.5 | 1,560.5 | 1,505 | 1,520 | +66 | +4.5% | 3,896,800 |
| 2025/05/12 | 1,562 | 1,565 | 1,432.5 | 1,454 | +112 | +8.3% | 5,574,200 |
| 2025/05/09 | 1,348 | 1,353 | 1,333.5 | 1,342 | +15.5 | +1.2% | 1,887,000 |
| 2025/05/08 | 1,319.5 | 1,327.5 | 1,296 | 1,326.5 | -4 | -0.3% | 1,875,500 |
| 2025/05/07 | 1,326.5 | 1,347 | 1,320 | 1,330.5 | -28 | -2.1% | 1,637,800 |
| 2025/05/02 | 1,330 | 1,378 | 1,322 | 1,358.5 | +35.5 | +2.7% | 2,655,300 |
| 2025/05/01 | 1,300 | 1,330.5 | 1,292 | 1,323 | +2.5 | +0.2% | 2,639,900 |
| 2025/04/30 | 1,314 | 1,325.5 | 1,298 | 1,320.5 | +23 | +1.8% | 1,798,600 |
| 2025/04/28 | 1,311 | 1,319 | 1,297.5 | 1,297.5 | -6 | -0.5% | 4,796,800 |
| 2025/04/25 | 1,273.5 | 1,309.5 | 1,269 | 1,303.5 | +50 | +4% | 2,226,000 |
| 2025/04/24 | 1,234.5 | 1,267 | 1,231 | 1,253.5 | +64 | +5.4% | 2,460,500 |
| 2025/04/23 | 1,195.5 | 1,195.5 | 1,173.5 | 1,189.5 | +24 | +2.1% | 1,621,500 |
| 2025/04/22 | 1,155 | 1,165.5 | 1,151.5 | 1,165.5 | +9 | +0.8% | 1,723,100 |
| 2025/04/21 | 1,178 | 1,178 | 1,153 | 1,156.5 | -22.5 | -1.9% | 1,140,000 |
| 2025/04/18 | 1,192 | 1,197.5 | 1,172 | 1,179 | -12.5 | -1% | 1,864,800 |
| 2025/04/17 | 1,160 | 1,197 | 1,160 | 1,191.5 | +19 | +1.6% | 2,296,200 |
| 2025/04/16 | 1,197 | 1,201 | 1,161.5 | 1,172.5 | -37 | -3.1% | 2,301,300 |
| 2025/04/15 | 1,220 | 1,227 | 1,208 | 1,209.5 | +3 | +0.2% | 2,187,300 |
| 2025/04/14 | 1,225.5 | 1,249 | 1,202 | 1,206.5 | +8 | +0.7% | 1,997,300 |
| 2025/04/11 | 1,175 | 1,204 | 1,161 | 1,198.5 | -66.5 | -5.3% | 3,545,300 |
| 2025/04/10 | 1,272 | 1,290.5 | 1,252 | 1,265 | +143 | +12.7% | 3,966,300 |
| 2025/04/09 | 1,168 | 1,170.5 | 1,116.5 | 1,122 | -95 | -7.8% | 3,855,000 |
| 2025/04/08 | 1,257 | 1,283 | 1,194.5 | 1,217 | +57.5 | +5% | 3,482,300 |
| 2025/04/07 | 1,237.5 | 1,240 | 1,148.5 | 1,159.5 | -198 | -14.6% | 4,861,700 |
| 2025/04/04 | 1,373 | 1,396.5 | 1,340.5 | 1,357.5 | -70.5 | -4.9% | 2,763,100 |
| 2025/04/03 | 1,400 | 1,434 | 1,393 | 1,428 | -42.5 | -2.9% | 2,187,300 |
| 2025/04/02 | 1,503.5 | 1,511.5 | 1,466 | 1,470.5 | -22 | -1.5% | 1,781,100 |
1～
50
件表示中 / 3720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 | 160,100円 | +7.3% | -23.0% | 2.37% | 26.50倍 | 1.51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 |
| ヒロセ電 | 1,677,000円 | +0.8% | -13.5% | 2.92% | 20.26倍 | 1.53倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| 小糸製 | 175,100円 | -5.3% | -12.5% | 3.20% | 22.59倍 | 0.80倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ソシオネクスト | 248,200円 | -7.2% | -44.3% | 2.01% | 41.39倍 | 3.17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 |
| シャープ | 67,000円 | -14.4% | -71.7% | 0.00% | 43.51倍 | 2.83倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
