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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 6,860 | 6,890 | 6,770 | 6,800 | -60 | -0.9% | 166,600 |
| 2021/11/09 | 6,940 | 6,990 | 6,840 | 6,860 | -20 | -0.3% | 199,700 |
| 2021/11/08 | 6,960 | 6,970 | 6,860 | 6,880 | -140 | -2% | 213,100 |
| 2021/11/05 | 6,970 | 7,040 | 6,960 | 7,020 | +110 | +1.6% | 252,500 |
| 2021/11/04 | 6,900 | 6,910 | 6,670 | 6,910 | +40 | +0.6% | 477,800 |
| 2021/11/02 | 6,880 | 6,890 | 6,820 | 6,870 | -30 | -0.4% | 225,900 |
| 2021/11/01 | 6,900 | 6,900 | 6,780 | 6,900 | +160 | +2.4% | 238,600 |
| 2021/10/29 | 6,770 | 6,800 | 6,640 | 6,740 | +30 | +0.4% | 239,700 |
| 2021/10/28 | 6,600 | 6,730 | 6,570 | 6,710 | +30 | +0.4% | 233,400 |
| 2021/10/27 | 6,710 | 6,750 | 6,620 | 6,680 | ±0 | ±0% | 206,700 |
| 2021/10/26 | 6,750 | 6,750 | 6,640 | 6,680 | ±0 | ±0% | 158,500 |
| 2021/10/25 | 6,680 | 6,700 | 6,620 | 6,680 | -10 | -0.1% | 168,300 |
| 2021/10/22 | 6,570 | 6,740 | 6,560 | 6,690 | +70 | +1.1% | 197,400 |
| 2021/10/21 | 6,650 | 6,740 | 6,610 | 6,620 | -50 | -0.7% | 253,700 |
| 2021/10/20 | 6,710 | 6,750 | 6,660 | 6,670 | ±0 | ±0% | 217,100 |
| 2021/10/19 | 6,600 | 6,690 | 6,590 | 6,670 | +130 | +2% | 190,600 |
| 2021/10/18 | 6,590 | 6,610 | 6,520 | 6,540 | -50 | -0.8% | 176,800 |
| 2021/10/15 | 6,460 | 6,620 | 6,460 | 6,590 | +230 | +3.6% | 281,200 |
| 2021/10/14 | 6,340 | 6,400 | 6,300 | 6,360 | +10 | +0.2% | 349,600 |
| 2021/10/13 | 6,380 | 6,450 | 6,350 | 6,350 | -50 | -0.8% | 173,000 |
| 2021/10/12 | 6,420 | 6,510 | 6,380 | 6,400 | -100 | -1.5% | 208,500 |
| 2021/10/11 | 6,430 | 6,500 | 6,280 | 6,500 | +100 | +1.6% | 389,200 |
| 2021/10/08 | 6,510 | 6,560 | 6,400 | 6,400 | +20 | +0.3% | 425,000 |
| 2021/10/07 | 6,440 | 6,490 | 6,360 | 6,380 | -50 | -0.8% | 400,700 |
| 2021/10/06 | 6,560 | 6,670 | 6,430 | 6,430 | -160 | -2.4% | 606,900 |
| 2021/10/05 | 6,580 | 6,660 | 6,470 | 6,590 | -90 | -1.3% | 390,400 |
| 2021/10/04 | 6,850 | 6,860 | 6,640 | 6,680 | -140 | -2.1% | 338,900 |
| 2021/10/01 | 6,940 | 6,970 | 6,790 | 6,820 | -120 | -1.7% | 344,700 |
| 2021/09/30 | 6,930 | 6,960 | 6,860 | 6,940 | ±0 | ±0% | 290,900 |
| 2021/09/29 | 6,880 | 6,940 | 6,830 | 6,940 | -110 | -1.6% | 409,000 |
| 2021/09/28 | 7,030 | 7,060 | 6,960 | 7,050 | -60 | -0.8% | 310,300 |
| 2021/09/27 | 7,310 | 7,320 | 7,110 | 7,110 | +70 | +1% | 468,700 |
| 2021/09/24 | 7,030 | 7,040 | 6,980 | 7,040 | +100 | +1.4% | 426,000 |
| 2021/09/22 | 7,030 | 7,030 | 6,930 | 6,940 | -80 | -1.1% | 190,800 |
| 2021/09/21 | 6,980 | 7,050 | 6,930 | 7,020 | -170 | -2.4% | 256,200 |
| 2021/09/17 | 7,100 | 7,200 | 7,070 | 7,190 | +110 | +1.6% | 568,400 |
| 2021/09/16 | 7,100 | 7,110 | 7,010 | 7,080 | -20 | -0.3% | 278,400 |
| 2021/09/15 | 7,090 | 7,110 | 7,030 | 7,100 | -130 | -1.8% | 283,000 |
| 2021/09/14 | 7,020 | 7,230 | 6,990 | 7,230 | +220 | +3.1% | 358,000 |
| 2021/09/13 | 7,080 | 7,140 | 6,950 | 7,010 | -40 | -0.6% | 376,000 |
| 2021/09/10 | 6,910 | 7,050 | 6,900 | 7,050 | +130 | +1.9% | 462,400 |
| 2021/09/09 | 6,900 | 6,980 | 6,870 | 6,920 | -80 | -1.1% | 326,800 |
| 2021/09/08 | 6,910 | 7,000 | 6,860 | 7,000 | +100 | +1.4% | 474,400 |
| 2021/09/07 | 6,890 | 6,960 | 6,840 | 6,900 | +80 | +1.2% | 300,300 |
| 2021/09/06 | 6,760 | 6,890 | 6,750 | 6,820 | +130 | +1.9% | 267,400 |
| 2021/09/03 | 6,640 | 6,720 | 6,610 | 6,690 | +50 | +0.8% | 255,400 |
| 2021/09/02 | 6,680 | 6,750 | 6,630 | 6,640 | +90 | +1.4% | 381,500 |
| 2021/09/01 | 6,360 | 6,560 | 6,360 | 6,550 | +130 | +2% | 295,000 |
| 2021/08/31 | 6,300 | 6,460 | 6,300 | 6,420 | +50 | +0.8% | 311,900 |
| 2021/08/30 | 6,320 | 6,370 | 6,290 | 6,370 | +60 | +1% | 210,100 |
851～
900
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
