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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 6,880 | 6,910 | 6,820 | 6,870 | -40 | -0.6% | 280,700 |
| 2023/03/22 | 6,860 | 6,940 | 6,830 | 6,910 | +150 | +2.2% | 377,600 |
| 2023/03/20 | 6,790 | 6,800 | 6,720 | 6,760 | +10 | +0.1% | 374,800 |
| 2023/03/17 | 6,630 | 6,760 | 6,620 | 6,750 | +160 | +2.4% | 537,200 |
| 2023/03/16 | 6,390 | 6,610 | 6,390 | 6,590 | +70 | +1.1% | 396,000 |
| 2023/03/15 | 6,590 | 6,600 | 6,500 | 6,520 | -20 | -0.3% | 380,200 |
| 2023/03/14 | 6,570 | 6,590 | 6,490 | 6,540 | -150 | -2.2% | 388,200 |
| 2023/03/13 | 6,650 | 6,690 | 6,590 | 6,690 | -50 | -0.7% | 311,500 |
| 2023/03/10 | 6,740 | 6,780 | 6,730 | 6,740 | -130 | -1.9% | 459,200 |
| 2023/03/09 | 6,900 | 6,930 | 6,830 | 6,870 | +60 | +0.9% | 288,100 |
| 2023/03/08 | 6,770 | 6,870 | 6,760 | 6,810 | +10 | +0.1% | 293,200 |
| 2023/03/07 | 6,810 | 6,840 | 6,750 | 6,800 | -30 | -0.4% | 288,200 |
| 2023/03/06 | 6,800 | 6,890 | 6,780 | 6,830 | +80 | +1.2% | 232,400 |
| 2023/03/03 | 6,720 | 6,770 | 6,690 | 6,750 | +100 | +1.5% | 393,600 |
| 2023/03/02 | 6,740 | 6,750 | 6,630 | 6,650 | -60 | -0.9% | 256,300 |
| 2023/03/01 | 6,630 | 6,760 | 6,630 | 6,710 | +30 | +0.4% | 244,100 |
| 2023/02/28 | 6,680 | 6,700 | 6,640 | 6,680 | +60 | +0.9% | 386,400 |
| 2023/02/27 | 6,600 | 6,640 | 6,590 | 6,620 | -50 | -0.7% | 245,100 |
| 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 |
551～
600
件表示中 / 3725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 | 167,000円 | +7.3% | -23.0% | 2.28% | 27.64倍 | 1.57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 | 1,681,000円 | +0.8% | -13.5% | 2.91% | 20.31倍 | 1.54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 | 175,500円 | -5.3% | -12.5% | 3.19% | 22.64倍 | 0.79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 | 268,300円 | -7.2% | -44.3% | 1.86% | 44.75倍 | 3.43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 |
| 堀場製 | 1,048,500円 | +5.6% | +3.6% | 2.77% | 12.23倍 | 1.40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
