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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,960 | 5,980 | 5,780 | 5,830 | -130 | -2.2% | 548,600 |
| 2022/01/24 | 5,850 | 5,990 | 5,760 | 5,960 | +40 | +0.7% | 444,000 |
| 2022/01/21 | 5,880 | 5,970 | 5,860 | 5,920 | -70 | -1.2% | 482,000 |
| 2022/01/20 | 5,880 | 6,040 | 5,820 | 5,990 | +80 | +1.4% | 450,700 |
| 2022/01/19 | 6,080 | 6,100 | 5,900 | 5,910 | -270 | -4.4% | 547,900 |
| 2022/01/18 | 6,170 | 6,260 | 6,110 | 6,180 | -40 | -0.6% | 422,900 |
| 2022/01/17 | 6,310 | 6,320 | 6,170 | 6,220 | -30 | -0.5% | 403,700 |
| 2022/01/14 | 6,330 | 6,340 | 6,210 | 6,250 | -250 | -3.8% | 519,500 |
| 2022/01/13 | 6,690 | 6,700 | 6,500 | 6,500 | -130 | -2% | 374,400 |
| 2022/01/12 | 6,630 | 6,710 | 6,610 | 6,630 | +50 | +0.8% | 424,400 |
| 2022/01/11 | 6,730 | 6,760 | 6,560 | 6,580 | -350 | -5.1% | 754,300 |
| 2022/01/07 | 7,220 | 7,220 | 6,930 | 6,930 | -220 | -3.1% | 439,300 |
| 2022/01/06 | 7,330 | 7,360 | 7,130 | 7,150 | -250 | -3.4% | 400,200 |
| 2022/01/05 | 7,390 | 7,430 | 7,340 | 7,400 | -40 | -0.5% | 266,200 |
| 2022/01/04 | 7,490 | 7,500 | 7,380 | 7,440 | +100 | +1.4% | 192,300 |
| 2021/12/30 | 7,280 | 7,380 | 7,230 | 7,340 | +20 | +0.3% | 192,500 |
| 2021/12/29 | 7,380 | 7,440 | 7,280 | 7,320 | -130 | -1.7% | 207,200 |
| 2021/12/28 | 7,400 | 7,490 | 7,370 | 7,450 | +110 | +1.5% | 295,500 |
| 2021/12/27 | 7,330 | 7,380 | 7,310 | 7,340 | ±0 | ±0% | 127,700 |
| 2021/12/24 | 7,290 | 7,380 | 7,270 | 7,340 | +50 | +0.7% | 182,100 |
| 2021/12/23 | 7,250 | 7,300 | 7,220 | 7,290 | +140 | +2% | 172,800 |
| 2021/12/22 | 7,140 | 7,160 | 7,080 | 7,150 | -10 | -0.1% | 201,700 |
| 2021/12/21 | 7,200 | 7,240 | 7,120 | 7,160 | +20 | +0.3% | 298,400 |
| 2021/12/20 | 7,230 | 7,290 | 7,040 | 7,140 | -90 | -1.2% | 228,200 |
| 2021/12/17 | 7,310 | 7,380 | 7,190 | 7,230 | -210 | -2.8% | 536,900 |
| 2021/12/16 | 7,390 | 7,450 | 7,340 | 7,440 | +160 | +2.2% | 338,100 |
| 2021/12/15 | 7,350 | 7,460 | 7,250 | 7,280 | -30 | -0.4% | 348,800 |
| 2021/12/14 | 7,240 | 7,350 | 7,190 | 7,310 | +180 | +2.5% | 498,700 |
| 2021/12/13 | 7,100 | 7,220 | 7,100 | 7,130 | +100 | +1.4% | 222,900 |
| 2021/12/10 | 7,150 | 7,150 | 6,970 | 7,030 | -90 | -1.3% | 412,200 |
| 2021/12/09 | 7,260 | 7,270 | 7,090 | 7,120 | -110 | -1.5% | 410,500 |
| 2021/12/08 | 7,310 | 7,320 | 7,210 | 7,230 | +20 | +0.3% | 471,400 |
| 2021/12/07 | 7,100 | 7,230 | 7,070 | 7,210 | +110 | +1.5% | 529,200 |
| 2021/12/06 | 7,160 | 7,170 | 7,030 | 7,100 | ±0 | ±0% | 257,100 |
| 2021/12/03 | 7,030 | 7,120 | 6,890 | 7,100 | +60 | +0.9% | 376,100 |
| 2021/12/02 | 6,960 | 7,070 | 6,960 | 7,040 | +80 | +1.1% | 350,800 |
| 2021/12/01 | 6,940 | 6,990 | 6,760 | 6,960 | -20 | -0.3% | 445,700 |
| 2021/11/30 | 7,070 | 7,150 | 6,970 | 6,980 | ±0 | ±0% | 927,500 |
| 2021/11/29 | 7,000 | 7,080 | 6,940 | 6,980 | -70 | -1% | 397,800 |
| 2021/11/26 | 7,140 | 7,160 | 7,040 | 7,050 | -90 | -1.3% | 262,400 |
| 2021/11/25 | 7,250 | 7,250 | 7,070 | 7,140 | -20 | -0.3% | 303,300 |
| 2021/11/24 | 7,220 | 7,250 | 7,080 | 7,160 | -140 | -1.9% | 367,900 |
| 2021/11/22 | 7,340 | 7,350 | 7,270 | 7,300 | -40 | -0.5% | 327,300 |
| 2021/11/19 | 7,210 | 7,350 | 7,210 | 7,340 | +40 | +0.5% | 430,100 |
| 2021/11/18 | 7,290 | 7,310 | 7,210 | 7,300 | -140 | -1.9% | 320,300 |
| 2021/11/17 | 7,310 | 7,440 | 7,240 | 7,440 | +160 | +2.2% | 424,900 |
| 2021/11/16 | 7,380 | 7,380 | 7,250 | 7,280 | -60 | -0.8% | 422,400 |
| 2021/11/15 | 7,320 | 7,440 | 7,270 | 7,340 | -50 | -0.7% | 419,800 |
| 2021/11/12 | 7,230 | 7,480 | 7,190 | 7,390 | +550 | +8% | 1,056,800 |
| 2021/11/11 | 6,770 | 6,880 | 6,690 | 6,840 | +40 | +0.6% | 215,500 |
801～
850
件表示中 / 3692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 | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 |
| シャープ | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 |
| ローム | 132,200円 | -3.8% | - | 3.78% | - | 0.54倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 堀場製 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34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 | 269,400円 | - | - | - | - | 0.83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
