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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 6,320 | 6,330 | 6,170 | 6,200 | -140 | -2.2% | 562,800 |
| 2022/09/29 | 6,120 | 6,360 | 6,120 | 6,340 | +120 | +1.9% | 634,500 |
| 2022/09/28 | 6,160 | 6,300 | 6,130 | 6,220 | -20 | -0.3% | 650,300 |
| 2022/09/27 | 6,170 | 6,250 | 6,130 | 6,240 | +130 | +2.1% | 360,800 |
| 2022/09/26 | 6,190 | 6,230 | 6,090 | 6,110 | -180 | -2.9% | 553,000 |
| 2022/09/22 | 6,250 | 6,300 | 6,150 | 6,290 | +20 | +0.3% | 363,600 |
| 2022/09/21 | 6,240 | 6,350 | 6,240 | 6,270 | -70 | -1.1% | 356,500 |
| 2022/09/20 | 6,310 | 6,360 | 6,290 | 6,340 | +120 | +1.9% | 379,600 |
| 2022/09/16 | 6,230 | 6,280 | 6,220 | 6,220 | -80 | -1.3% | 499,500 |
| 2022/09/15 | 6,270 | 6,300 | 6,230 | 6,300 | +30 | +0.5% | 250,600 |
| 2022/09/14 | 6,250 | 6,350 | 6,190 | 6,270 | -160 | -2.5% | 440,100 |
| 2022/09/13 | 6,380 | 6,440 | 6,350 | 6,430 | +100 | +1.6% | 380,700 |
| 2022/09/12 | 6,340 | 6,350 | 6,270 | 6,330 | +90 | +1.4% | 287,000 |
| 2022/09/09 | 6,240 | 6,310 | 6,190 | 6,240 | +90 | +1.5% | 575,100 |
| 2022/09/08 | 6,020 | 6,160 | 6,010 | 6,150 | +190 | +3.2% | 512,000 |
| 2022/09/07 | 5,950 | 5,990 | 5,880 | 5,960 | +110 | +1.9% | 425,400 |
| 2022/09/06 | 5,830 | 5,910 | 5,770 | 5,850 | +50 | +0.9% | 215,000 |
| 2022/09/05 | 5,720 | 5,820 | 5,720 | 5,800 | +40 | +0.7% | 213,600 |
| 2022/09/02 | 5,760 | 5,800 | 5,720 | 5,760 | -20 | -0.3% | 312,700 |
| 2022/09/01 | 5,850 | 5,860 | 5,760 | 5,780 | -170 | -2.9% | 335,700 |
| 2022/08/31 | 5,840 | 5,950 | 5,840 | 5,950 | +40 | +0.7% | 467,300 |
| 2022/08/30 | 5,840 | 5,930 | 5,840 | 5,910 | +60 | +1% | 190,400 |
| 2022/08/29 | 5,860 | 5,900 | 5,790 | 5,850 | -200 | -3.3% | 307,600 |
| 2022/08/26 | 6,100 | 6,110 | 6,030 | 6,050 | -10 | -0.2% | 186,400 |
| 2022/08/25 | 6,050 | 6,060 | 5,970 | 6,060 | +40 | +0.7% | 199,700 |
| 2022/08/24 | 6,020 | 6,090 | 6,000 | 6,020 | -20 | -0.3% | 230,200 |
| 2022/08/23 | 6,060 | 6,080 | 6,000 | 6,040 | -90 | -1.5% | 245,100 |
| 2022/08/22 | 6,100 | 6,160 | 6,080 | 6,130 | -80 | -1.3% | 234,100 |
| 2022/08/19 | 6,210 | 6,230 | 6,130 | 6,210 | ±0 | ±0% | 281,200 |
| 2022/08/18 | 6,150 | 6,210 | 6,110 | 6,210 | ±0 | ±0% | 246,800 |
| 2022/08/17 | 6,130 | 6,210 | 6,090 | 6,210 | +20 | +0.3% | 429,300 |
| 2022/08/16 | 6,300 | 6,300 | 6,150 | 6,190 | -100 | -1.6% | 319,000 |
| 2022/08/15 | 6,280 | 6,310 | 6,240 | 6,290 | +10 | +0.2% | 209,800 |
| 2022/08/12 | 6,250 | 6,340 | 6,230 | 6,280 | +120 | +1.9% | 455,500 |
| 2022/08/10 | 6,160 | 6,220 | 6,130 | 6,160 | -100 | -1.6% | 298,000 |
| 2022/08/09 | 6,250 | 6,310 | 6,220 | 6,260 | +20 | +0.3% | 206,200 |
| 2022/08/08 | 6,230 | 6,250 | 6,180 | 6,240 | -50 | -0.8% | 262,700 |
| 2022/08/05 | 6,250 | 6,290 | 6,220 | 6,290 | +80 | +1.3% | 220,000 |
| 2022/08/04 | 6,150 | 6,240 | 6,130 | 6,210 | +110 | +1.8% | 278,100 |
| 2022/08/03 | 6,070 | 6,180 | 6,050 | 6,100 | +70 | +1.2% | 261,600 |
| 2022/08/02 | 6,130 | 6,160 | 6,020 | 6,030 | -120 | -2% | 333,700 |
| 2022/08/01 | 6,000 | 6,170 | 5,970 | 6,150 | +140 | +2.3% | 361,800 |
| 2022/07/29 | 6,040 | 6,070 | 5,990 | 6,010 | ±0 | ±0% | 296,800 |
| 2022/07/28 | 6,040 | 6,070 | 5,950 | 6,010 | -30 | -0.5% | 325,400 |
| 2022/07/27 | 5,960 | 6,050 | 5,950 | 6,040 | +60 | +1% | 241,500 |
| 2022/07/26 | 5,960 | 5,990 | 5,930 | 5,980 | -20 | -0.3% | 243,100 |
| 2022/07/25 | 6,040 | 6,060 | 5,980 | 6,000 | -70 | -1.2% | 224,800 |
| 2022/07/22 | 5,990 | 6,070 | 5,980 | 6,070 | +20 | +0.3% | 284,300 |
| 2022/07/21 | 5,990 | 6,050 | 5,960 | 6,050 | +60 | +1% | 202,600 |
| 2022/07/20 | 5,910 | 5,990 | 5,880 | 5,990 | +170 | +2.9% | 358,700 |
701～
750
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
