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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 5,990 | 6,060 | 5,940 | 6,030 | -20 | -0.3% | 1,049,000 |
| 2022/05/30 | 5,940 | 6,060 | 5,930 | 6,050 | +220 | +3.8% | 464,300 |
| 2022/05/27 | 5,860 | 5,870 | 5,810 | 5,830 | +110 | +1.9% | 308,900 |
| 2022/05/26 | 5,790 | 5,860 | 5,720 | 5,720 | -100 | -1.7% | 397,500 |
| 2022/05/25 | 5,820 | 5,860 | 5,760 | 5,820 | ±0 | ±0% | 373,800 |
| 2022/05/24 | 5,940 | 5,940 | 5,820 | 5,820 | -100 | -1.7% | 379,500 |
| 2022/05/23 | 5,890 | 5,940 | 5,850 | 5,920 | +120 | +2.1% | 378,900 |
| 2022/05/20 | 5,800 | 5,810 | 5,740 | 5,800 | -10 | -0.2% | 353,800 |
| 2022/05/19 | 5,660 | 5,830 | 5,660 | 5,810 | -20 | -0.3% | 363,200 |
| 2022/05/18 | 5,850 | 5,880 | 5,770 | 5,830 | +20 | +0.3% | 382,000 |
| 2022/05/17 | 5,750 | 5,860 | 5,740 | 5,810 | +90 | +1.6% | 479,700 |
| 2022/05/16 | 5,820 | 5,840 | 5,670 | 5,720 | -60 | -1% | 446,700 |
| 2022/05/13 | 5,710 | 5,850 | 5,710 | 5,780 | +190 | +3.4% | 421,000 |
| 2022/05/12 | 5,650 | 5,680 | 5,590 | 5,590 | -150 | -2.6% | 411,000 |
| 2022/05/11 | 5,710 | 5,820 | 5,690 | 5,740 | +50 | +0.9% | 469,200 |
| 2022/05/10 | 5,660 | 5,710 | 5,560 | 5,690 | -40 | -0.7% | 515,300 |
| 2022/05/09 | 5,770 | 5,830 | 5,700 | 5,730 | -100 | -1.7% | 435,700 |
| 2022/05/06 | 5,780 | 5,850 | 5,720 | 5,830 | +30 | +0.5% | 550,400 |
| 2022/05/02 | 5,910 | 5,940 | 5,760 | 5,800 | -60 | -1% | 412,600 |
| 2022/04/28 | 5,750 | 5,870 | 5,750 | 5,860 | +100 | +1.7% | 446,200 |
| 2022/04/27 | 5,680 | 5,760 | 5,580 | 5,760 | +30 | +0.5% | 473,300 |
| 2022/04/26 | 5,810 | 5,810 | 5,730 | 5,730 | ±0 | ±0% | 311,200 |
| 2022/04/25 | 5,710 | 5,770 | 5,670 | 5,730 | -120 | -2.1% | 297,500 |
| 2022/04/22 | 5,800 | 5,890 | 5,800 | 5,850 | -30 | -0.5% | 209,100 |
| 2022/04/21 | 5,800 | 5,930 | 5,780 | 5,880 | +20 | +0.3% | 264,300 |
| 2022/04/20 | 5,870 | 5,950 | 5,840 | 5,860 | +40 | +0.7% | 371,800 |
| 2022/04/19 | 5,760 | 5,850 | 5,760 | 5,820 | +120 | +2.1% | 304,500 |
| 2022/04/18 | 5,760 | 5,760 | 5,640 | 5,700 | -100 | -1.7% | 296,300 |
| 2022/04/15 | 5,810 | 5,880 | 5,780 | 5,800 | -140 | -2.4% | 254,800 |
| 2022/04/14 | 5,950 | 5,970 | 5,930 | 5,940 | +50 | +0.8% | 220,600 |
| 2022/04/13 | 5,840 | 5,950 | 5,810 | 5,890 | +70 | +1.2% | 425,500 |
| 2022/04/12 | 5,870 | 5,900 | 5,770 | 5,820 | -130 | -2.2% | 444,400 |
| 2022/04/11 | 6,040 | 6,070 | 5,900 | 5,950 | -120 | -2% | 380,800 |
| 2022/04/08 | 6,200 | 6,210 | 5,990 | 6,070 | -30 | -0.5% | 516,800 |
| 2022/04/07 | 6,190 | 6,250 | 6,060 | 6,100 | -230 | -3.6% | 419,500 |
| 2022/04/06 | 6,380 | 6,400 | 6,260 | 6,330 | -170 | -2.6% | 503,600 |
| 2022/04/05 | 6,580 | 6,600 | 6,470 | 6,500 | -10 | -0.2% | 336,500 |
| 2022/04/04 | 6,440 | 6,510 | 6,420 | 6,510 | +120 | +1.9% | 244,800 |
| 2022/04/01 | 6,450 | 6,480 | 6,360 | 6,390 | -160 | -2.4% | 439,800 |
| 2022/03/31 | 6,520 | 6,660 | 6,490 | 6,550 | -20 | -0.3% | 499,600 |
| 2022/03/30 | 6,700 | 6,700 | 6,480 | 6,570 | -50 | -0.8% | 650,800 |
| 2022/03/29 | 6,580 | 6,630 | 6,520 | 6,620 | +40 | +0.6% | 597,200 |
| 2022/03/28 | 6,600 | 6,630 | 6,490 | 6,580 | +280 | +4.4% | 906,600 |
| 2022/03/25 | 6,320 | 6,330 | 6,240 | 6,300 | +80 | +1.3% | 405,700 |
| 2022/03/24 | 6,090 | 6,220 | 6,060 | 6,220 | +110 | +1.8% | 379,000 |
| 2022/03/23 | 6,020 | 6,140 | 5,990 | 6,110 | +160 | +2.7% | 515,100 |
| 2022/03/22 | 5,940 | 5,990 | 5,890 | 5,950 | ±0 | ±0% | 467,100 |
| 2022/03/18 | 5,920 | 5,980 | 5,900 | 5,950 | +90 | +1.5% | 635,300 |
| 2022/03/17 | 5,880 | 5,930 | 5,820 | 5,860 | +180 | +3.2% | 413,500 |
| 2022/03/16 | 5,730 | 5,760 | 5,650 | 5,680 | +80 | +1.4% | 336,400 |
751～
800
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
