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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,340 | 6,390 | 6,270 | 6,310 | +120 | +1.9% | 337,900 |
| 2021/08/26 | 6,190 | 6,220 | 6,140 | 6,190 | +10 | +0.2% | 164,300 |
| 2021/08/25 | 6,200 | 6,260 | 6,160 | 6,180 | -30 | -0.5% | 179,900 |
| 2021/08/24 | 6,150 | 6,270 | 6,150 | 6,210 | +70 | +1.1% | 344,800 |
| 2021/08/23 | 6,070 | 6,170 | 6,060 | 6,140 | +100 | +1.7% | 184,400 |
| 2021/08/20 | 5,900 | 6,080 | 5,890 | 6,040 | +180 | +3.1% | 269,300 |
| 2021/08/19 | 5,880 | 5,930 | 5,860 | 5,860 | -120 | -2% | 236,500 |
| 2021/08/18 | 5,970 | 6,020 | 5,950 | 5,980 | -20 | -0.3% | 194,200 |
| 2021/08/17 | 6,080 | 6,090 | 6,000 | 6,000 | -100 | -1.6% | 154,300 |
| 2021/08/16 | 6,140 | 6,150 | 6,070 | 6,100 | -80 | -1.3% | 229,500 |
| 2021/08/13 | 6,130 | 6,200 | 6,130 | 6,180 | +30 | +0.5% | 116,300 |
| 2021/08/12 | 6,220 | 6,250 | 6,120 | 6,150 | -70 | -1.1% | 263,500 |
| 2021/08/11 | 6,310 | 6,340 | 6,220 | 6,220 | -100 | -1.6% | 263,500 |
| 2021/08/10 | 6,220 | 6,320 | 6,210 | 6,320 | +150 | +2.4% | 297,500 |
| 2021/08/06 | 6,350 | 6,350 | 6,120 | 6,170 | -80 | -1.3% | 292,400 |
| 2021/08/05 | 6,240 | 6,310 | 6,240 | 6,250 | -20 | -0.3% | 184,800 |
| 2021/08/04 | 6,270 | 6,300 | 6,230 | 6,270 | ±0 | ±0% | 248,300 |
| 2021/08/03 | 6,240 | 6,300 | 6,220 | 6,270 | -30 | -0.5% | 188,600 |
| 2021/08/02 | 6,200 | 6,370 | 6,190 | 6,300 | +230 | +3.8% | 291,300 |
| 2021/07/30 | 6,130 | 6,180 | 6,060 | 6,070 | -160 | -2.6% | 325,100 |
| 2021/07/29 | 6,200 | 6,240 | 6,150 | 6,230 | +40 | +0.6% | 268,500 |
| 2021/07/28 | 6,230 | 6,270 | 6,180 | 6,190 | -100 | -1.6% | 206,000 |
| 2021/07/27 | 6,330 | 6,330 | 6,250 | 6,290 | -10 | -0.2% | 228,600 |
| 2021/07/26 | 6,370 | 6,380 | 6,300 | 6,300 | +50 | +0.8% | 351,100 |
| 2021/07/21 | 6,280 | 6,350 | 6,230 | 6,250 | +20 | +0.3% | 388,500 |
| 2021/07/20 | 6,270 | 6,310 | 6,180 | 6,230 | -60 | -1% | 393,200 |
| 2021/07/19 | 6,370 | 6,420 | 6,280 | 6,290 | -140 | -2.2% | 308,900 |
| 2021/07/16 | 6,390 | 6,500 | 6,360 | 6,430 | -20 | -0.3% | 308,500 |
| 2021/07/15 | 6,610 | 6,640 | 6,430 | 6,450 | -240 | -3.6% | 417,500 |
| 2021/07/14 | 6,640 | 6,730 | 6,630 | 6,690 | -50 | -0.7% | 308,800 |
| 2021/07/13 | 6,720 | 6,810 | 6,710 | 6,740 | +80 | +1.2% | 329,600 |
| 2021/07/12 | 6,700 | 6,700 | 6,640 | 6,660 | +120 | +1.8% | 309,900 |
| 2021/07/09 | 6,540 | 6,630 | 6,470 | 6,540 | -100 | -1.5% | 458,300 |
| 2021/07/08 | 6,720 | 6,740 | 6,640 | 6,640 | -100 | -1.5% | 282,400 |
| 2021/07/07 | 6,680 | 6,750 | 6,620 | 6,740 | +20 | +0.3% | 324,200 |
| 2021/07/06 | 6,710 | 6,740 | 6,660 | 6,720 | +10 | +0.1% | 174,000 |
| 2021/07/05 | 6,660 | 6,720 | 6,650 | 6,710 | -30 | -0.4% | 185,800 |
| 2021/07/02 | 6,660 | 6,750 | 6,650 | 6,740 | +40 | +0.6% | 306,700 |
| 2021/07/01 | 6,770 | 6,790 | 6,680 | 6,700 | ±0 | ±0% | 191,900 |
| 2021/06/30 | 6,770 | 6,820 | 6,690 | 6,700 | -10 | -0.1% | 351,400 |
| 2021/06/29 | 6,760 | 6,790 | 6,700 | 6,710 | -70 | -1% | 286,300 |
| 2021/06/28 | 6,880 | 6,880 | 6,740 | 6,780 | -80 | -1.2% | 229,600 |
| 2021/06/25 | 6,870 | 6,890 | 6,810 | 6,860 | +20 | +0.3% | 221,300 |
| 2021/06/24 | 6,780 | 6,850 | 6,750 | 6,840 | +10 | +0.1% | 181,400 |
| 2021/06/23 | 6,800 | 6,890 | 6,800 | 6,830 | -10 | -0.1% | 212,100 |
| 2021/06/22 | 6,720 | 6,880 | 6,720 | 6,840 | +240 | +3.6% | 324,700 |
| 2021/06/21 | 6,660 | 6,680 | 6,590 | 6,600 | -200 | -2.9% | 257,700 |
| 2021/06/18 | 6,860 | 6,950 | 6,800 | 6,800 | ±0 | ±0% | 673,700 |
| 2021/06/17 | 6,690 | 6,820 | 6,660 | 6,800 | +10 | +0.1% | 232,700 |
| 2021/06/16 | 6,750 | 6,820 | 6,720 | 6,790 | -20 | -0.3% | 215,900 |
901～
950
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
