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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 5,460 | 5,670 | 5,460 | 5,600 | +110 | +2% | 293,300 |
| 2022/03/14 | 5,490 | 5,570 | 5,430 | 5,490 | +20 | +0.4% | 345,900 |
| 2022/03/11 | 5,660 | 5,670 | 5,420 | 5,470 | -310 | -5.4% | 513,600 |
| 2022/03/10 | 5,760 | 5,820 | 5,680 | 5,780 | +250 | +4.5% | 568,700 |
| 2022/03/09 | 5,530 | 5,640 | 5,440 | 5,530 | +10 | +0.2% | 573,400 |
| 2022/03/08 | 5,460 | 5,580 | 5,360 | 5,520 | -30 | -0.5% | 816,500 |
| 2022/03/07 | 5,560 | 5,580 | 5,490 | 5,550 | -110 | -1.9% | 471,400 |
| 2022/03/04 | 5,730 | 5,760 | 5,610 | 5,660 | -160 | -2.7% | 385,300 |
| 2022/03/03 | 5,790 | 5,870 | 5,760 | 5,820 | +30 | +0.5% | 403,300 |
| 2022/03/02 | 5,820 | 5,870 | 5,790 | 5,790 | -70 | -1.2% | 447,300 |
| 2022/03/01 | 5,970 | 5,970 | 5,850 | 5,860 | +70 | +1.2% | 494,100 |
| 2022/02/28 | 5,730 | 5,810 | 5,650 | 5,790 | +120 | +2.1% | 608,600 |
| 2022/02/25 | 5,560 | 5,680 | 5,500 | 5,670 | +220 | +4% | 434,100 |
| 2022/02/24 | 5,480 | 5,550 | 5,400 | 5,450 | -110 | -2% | 486,800 |
| 2022/02/22 | 5,570 | 5,610 | 5,520 | 5,560 | -80 | -1.4% | 275,700 |
| 2022/02/21 | 5,550 | 5,680 | 5,510 | 5,640 | -30 | -0.5% | 217,000 |
| 2022/02/18 | 5,570 | 5,710 | 5,560 | 5,670 | -10 | -0.2% | 325,900 |
| 2022/02/17 | 5,800 | 5,830 | 5,680 | 5,680 | -170 | -2.9% | 362,700 |
| 2022/02/16 | 5,890 | 5,930 | 5,830 | 5,850 | +20 | +0.3% | 315,700 |
| 2022/02/15 | 5,810 | 5,890 | 5,770 | 5,830 | +60 | +1% | 486,800 |
| 2022/02/14 | 5,710 | 5,800 | 5,580 | 5,770 | -240 | -4% | 605,900 |
| 2022/02/10 | 6,260 | 6,270 | 5,950 | 6,010 | +150 | +2.6% | 833,800 |
| 2022/02/09 | 5,850 | 5,920 | 5,810 | 5,860 | +70 | +1.2% | 425,700 |
| 2022/02/08 | 5,910 | 5,950 | 5,780 | 5,790 | -20 | -0.3% | 381,800 |
| 2022/02/07 | 5,880 | 5,890 | 5,780 | 5,810 | -50 | -0.9% | 289,800 |
| 2022/02/04 | 5,830 | 5,900 | 5,750 | 5,860 | +80 | +1.4% | 429,000 |
| 2022/02/03 | 5,820 | 5,870 | 5,760 | 5,780 | -180 | -3% | 427,000 |
| 2022/02/02 | 5,860 | 5,990 | 5,860 | 5,960 | +180 | +3.1% | 440,000 |
| 2022/02/01 | 5,970 | 6,020 | 5,770 | 5,780 | -50 | -0.9% | 464,000 |
| 2022/01/31 | 5,710 | 5,910 | 5,660 | 5,830 | +150 | +2.6% | 570,500 |
| 2022/01/28 | 5,600 | 5,730 | 5,500 | 5,680 | +180 | +3.3% | 490,200 |
| 2022/01/27 | 5,810 | 5,830 | 5,470 | 5,500 | -320 | -5.5% | 667,000 |
| 2022/01/26 | 5,840 | 5,870 | 5,750 | 5,820 | -10 | -0.2% | 345,900 |
| 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 |
801～
850
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
