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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 6,620 | 6,670 | 6,570 | 6,600 | -10 | -0.2% | 487,500 |
| 2022/10/24 | 6,590 | 6,660 | 6,550 | 6,610 | +120 | +1.8% | 288,700 |
| 2022/10/21 | 6,500 | 6,580 | 6,430 | 6,490 | ±0 | ±0% | 440,400 |
| 2022/10/20 | 6,510 | 6,520 | 6,410 | 6,490 | -100 | -1.5% | 352,900 |
| 2022/10/19 | 6,520 | 6,640 | 6,510 | 6,590 | +30 | +0.5% | 408,500 |
| 2022/10/18 | 6,530 | 6,580 | 6,440 | 6,560 | +180 | +2.8% | 433,500 |
| 2022/10/17 | 6,340 | 6,430 | 6,340 | 6,380 | -60 | -0.9% | 362,300 |
| 2022/10/14 | 6,420 | 6,460 | 6,360 | 6,440 | +120 | +1.9% | 459,700 |
| 2022/10/13 | 6,360 | 6,400 | 6,320 | 6,320 | +10 | +0.2% | 267,800 |
| 2022/10/12 | 6,270 | 6,380 | 6,270 | 6,310 | -20 | -0.3% | 368,800 |
| 2022/10/11 | 6,380 | 6,420 | 6,300 | 6,330 | -250 | -3.8% | 530,500 |
| 2022/10/07 | 6,520 | 6,630 | 6,480 | 6,580 | -140 | -2.1% | 469,000 |
| 2022/10/06 | 6,650 | 6,720 | 6,630 | 6,720 | +90 | +1.4% | 370,200 |
| 2022/10/05 | 6,570 | 6,670 | 6,520 | 6,630 | +100 | +1.5% | 464,400 |
| 2022/10/04 | 6,430 | 6,540 | 6,360 | 6,530 | +230 | +3.7% | 525,300 |
| 2022/10/03 | 6,160 | 6,320 | 6,150 | 6,300 | +100 | +1.6% | 527,800 |
651～
700
件表示中 / 3759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 | 153,400円 | +4.3% | -43.5% | 2.48% | 32.74倍 | 1.44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 |
| ソシオネクスト | 291,100円 | -7.2% | -44.3% | 1.72% | 48.56倍 | 3.72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 | 76,900円 | -14.4% | -71.7% | 0.00% | 49.94倍 | 3.26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 |
| 堀場製 | 1,119,500円 | +5.6% | +3.6% | 2.59% | 13.06倍 | 1.50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 |
| スタンレ電 | 290,100円 | -5.8% | -16.7% | 3.17% | 16.15倍 | 0.89倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
