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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2022/12/12 | 7,030 | 7,130 | 7,020 | 7,070 | -20 | -0.3% | 192,000 |
| 2022/12/09 | 6,970 | 7,130 | 6,970 | 7,090 | +110 | +1.6% | 243,900 |
| 2022/12/08 | 6,990 | 7,020 | 6,910 | 6,980 | ±0 | ±0% | 307,100 |
| 2022/12/07 | 7,030 | 7,040 | 6,960 | 6,980 | -130 | -1.8% | 429,300 |
| 2022/12/06 | 7,110 | 7,130 | 7,060 | 7,110 | -50 | -0.7% | 300,800 |
| 2022/12/05 | 7,180 | 7,260 | 7,120 | 7,160 | -60 | -0.8% | 343,600 |
| 2022/12/02 | 7,120 | 7,270 | 7,070 | 7,220 | +20 | +0.3% | 652,600 |
| 2022/12/01 | 7,300 | 7,300 | 7,160 | 7,200 | +40 | +0.6% | 354,200 |
| 2022/11/30 | 7,050 | 7,160 | 6,970 | 7,160 | +60 | +0.8% | 956,400 |
| 2022/11/29 | 7,190 | 7,210 | 7,060 | 7,100 | -100 | -1.4% | 376,100 |
| 2022/11/28 | 7,190 | 7,210 | 7,140 | 7,200 | -10 | -0.1% | 242,800 |
| 2022/11/25 | 7,300 | 7,300 | 7,170 | 7,210 | -40 | -0.6% | 210,900 |
| 2022/11/24 | 7,350 | 7,370 | 7,220 | 7,250 | +50 | +0.7% | 513,000 |
| 2022/11/22 | 7,230 | 7,280 | 7,200 | 7,200 | +10 | +0.1% | 266,300 |
| 2022/11/21 | 7,190 | 7,210 | 7,070 | 7,190 | -90 | -1.2% | 450,100 |
| 2022/11/18 | 7,250 | 7,320 | 7,210 | 7,280 | +80 | +1.1% | 440,000 |
| 2022/11/17 | 7,160 | 7,220 | 7,110 | 7,200 | +10 | +0.1% | 301,600 |
| 2022/11/16 | 7,220 | 7,250 | 7,130 | 7,190 | -60 | -0.8% | 471,500 |
| 2022/11/15 | 7,000 | 7,270 | 6,920 | 7,250 | +320 | +4.6% | 528,900 |
| 2022/11/14 | 6,940 | 7,040 | 6,840 | 6,930 | +50 | +0.7% | 734,800 |
| 2022/11/11 | 6,870 | 6,970 | 6,850 | 6,880 | +160 | +2.4% | 511,300 |
| 2022/11/10 | 6,730 | 6,760 | 6,680 | 6,720 | -40 | -0.6% | 285,800 |
| 2022/11/09 | 6,780 | 6,820 | 6,720 | 6,760 | -20 | -0.3% | 302,800 |
| 2022/11/08 | 6,740 | 6,790 | 6,710 | 6,780 | +140 | +2.1% | 318,900 |
| 2022/11/07 | 6,600 | 6,670 | 6,560 | 6,640 | +110 | +1.7% | 263,100 |
| 2022/11/04 | 6,510 | 6,550 | 6,450 | 6,530 | -120 | -1.8% | 363,900 |
| 2022/11/02 | 6,700 | 6,730 | 6,610 | 6,650 | -80 | -1.2% | 297,900 |
| 2022/11/01 | 6,770 | 6,770 | 6,670 | 6,730 | -10 | -0.1% | 244,600 |
| 2022/10/31 | 6,670 | 6,740 | 6,630 | 6,740 | +150 | +2.3% | 401,300 |
| 2022/10/28 | 6,490 | 6,660 | 6,480 | 6,590 | ±0 | ±0% | 1,372,300 |
| 2022/10/27 | 6,600 | 6,650 | 6,570 | 6,590 | -30 | -0.5% | 282,000 |
| 2022/10/26 | 6,650 | 6,700 | 6,620 | 6,620 | +20 | +0.3% | 343,500 |
601～
650
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
