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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,740 | 1,763 | 1,732 | 1,734.5 | -17.5 | -1% | 940,300 |
| 2025/02/17 | 1,774 | 1,796 | 1,745 | 1,752 | +1.5 | +0.1% | 1,185,700 |
| 2025/02/14 | 1,800 | 1,802 | 1,744.5 | 1,750.5 | -38.5 | -2.2% | 1,292,600 |
| 2025/02/13 | 1,783 | 1,796 | 1,778.5 | 1,789 | +21.5 | +1.2% | 857,100 |
| 2025/02/12 | 1,782 | 1,787 | 1,751 | 1,767.5 | -12.5 | -0.7% | 1,423,800 |
| 2025/02/10 | 1,766 | 1,804 | 1,759 | 1,780 | +0.5 | ±0% | 1,427,400 |
| 2025/02/07 | 1,805 | 1,835 | 1,750 | 1,779.5 | -155.5 | -8% | 4,181,000 |
| 2025/02/06 | 1,872 | 1,945 | 1,872 | 1,935 | +63.5 | +3.4% | 1,847,000 |
| 2025/02/05 | 1,860.5 | 1,876.5 | 1,853.5 | 1,871.5 | +6.5 | +0.3% | 1,162,100 |
| 2025/02/04 | 1,862 | 1,896 | 1,861.5 | 1,865 | +43 | +2.4% | 1,524,200 |
| 2025/02/03 | 1,885 | 1,893 | 1,815 | 1,822 | -99.5 | -5.2% | 2,925,700 |
| 2025/01/31 | 1,904 | 1,927 | 1,900.5 | 1,921.5 | +3.5 | +0.2% | 1,016,500 |
| 2025/01/30 | 1,924 | 1,936 | 1,913 | 1,918 | -12 | -0.6% | 995,000 |
| 2025/01/29 | 1,925 | 1,938.5 | 1,911.5 | 1,930 | +5.5 | +0.3% | 984,000 |
| 2025/01/28 | 1,920 | 1,945.5 | 1,904 | 1,924.5 | -2.5 | -0.1% | 1,255,000 |
| 2025/01/27 | 1,908 | 1,954 | 1,908 | 1,927 | +21.5 | +1.1% | 1,764,500 |
| 2025/01/24 | 1,886 | 1,914 | 1,860 | 1,905.5 | +20.5 | +1.1% | 1,366,300 |
| 2025/01/23 | 1,907 | 1,924.5 | 1,874 | 1,885 | -8.5 | -0.4% | 1,560,300 |
| 2025/01/22 | 1,909 | 1,925 | 1,883 | 1,893.5 | -19.5 | -1% | 1,627,700 |
| 2025/01/21 | 1,917 | 1,920 | 1,895.5 | 1,913 | +2.5 | +0.1% | 893,100 |
| 2025/01/20 | 1,913 | 1,931.5 | 1,889 | 1,910.5 | -2.5 | -0.1% | 1,602,100 |
| 2025/01/17 | 1,850 | 1,921 | 1,847.5 | 1,913 | +64 | +3.5% | 2,422,900 |
| 2025/01/16 | 1,847 | 1,885 | 1,831.5 | 1,849 | +28.5 | +1.6% | 2,727,800 |
| 2025/01/15 | 1,819 | 1,833.5 | 1,808.5 | 1,820.5 | -14.5 | -0.8% | 1,590,000 |
| 2025/01/14 | 1,799 | 1,849.5 | 1,775 | 1,835 | +56 | +3.1% | 2,799,200 |
| 2025/01/10 | 1,760 | 1,793 | 1,756.5 | 1,779 | +26.5 | +1.5% | 1,588,000 |
| 2025/01/09 | 1,783.5 | 1,788 | 1,743.5 | 1,752.5 | -22.5 | -1.3% | 1,590,200 |
| 2025/01/08 | 1,733 | 1,790 | 1,724 | 1,775 | +41 | +2.4% | 1,964,900 |
| 2025/01/07 | 1,721.5 | 1,745 | 1,710 | 1,734 | +32 | +1.9% | 2,609,400 |
| 2025/01/06 | 1,760 | 1,763 | 1,702 | 1,702 | -63.5 | -3.6% | 2,132,600 |
| 2024/12/30 | 1,751 | 1,771.5 | 1,745 | 1,765.5 | +12 | +0.7% | 1,213,600 |
| 2024/12/27 | 1,735.5 | 1,754 | 1,722 | 1,753.5 | +22 | +1.3% | 1,210,000 |
| 2024/12/26 | 1,722 | 1,748 | 1,721.5 | 1,731.5 | -9 | -0.5% | 1,252,000 |
| 2024/12/25 | 1,754 | 1,762 | 1,724 | 1,740.5 | -9.5 | -0.5% | 1,226,800 |
| 2024/12/24 | 1,741 | 1,757 | 1,731 | 1,750 | +17 | +1% | 1,201,800 |
| 2024/12/23 | 1,729 | 1,746.5 | 1,719 | 1,733 | -14 | -0.8% | 1,581,500 |
| 2024/12/20 | 1,765 | 1,789 | 1,738.5 | 1,747 | -1.5 | -0.1% | 3,158,200 |
| 2024/12/19 | 1,757.5 | 1,766 | 1,742 | 1,748.5 | -39.5 | -2.2% | 1,492,300 |
| 2024/12/18 | 1,788.5 | 1,824.5 | 1,784.5 | 1,788 | -1.5 | -0.1% | 1,532,000 |
| 2024/12/17 | 1,810 | 1,815.5 | 1,781.5 | 1,789.5 | -22.5 | -1.2% | 1,867,100 |
| 2024/12/16 | 1,850 | 1,874 | 1,812 | 1,812 | -35.5 | -1.9% | 1,308,900 |
| 2024/12/13 | 1,872 | 1,916 | 1,843 | 1,847.5 | -42 | -2.2% | 1,983,200 |
| 2024/12/12 | 1,902 | 1,917 | 1,872 | 1,889.5 | +10 | +0.5% | 1,809,100 |
| 2024/12/11 | 1,869 | 1,881 | 1,855 | 1,879.5 | +21 | +1.1% | 1,877,300 |
| 2024/12/10 | 1,855 | 1,873.5 | 1,845 | 1,858.5 | +29 | +1.6% | 1,570,100 |
| 2024/12/09 | 1,843 | 1,853 | 1,823.5 | 1,829.5 | -8.5 | -0.5% | 1,633,800 |
| 2024/12/06 | 1,824 | 1,847.5 | 1,806 | 1,838 | +5.5 | +0.3% | 1,552,700 |
| 2024/12/05 | 1,833.5 | 1,841 | 1,805.5 | 1,832.5 | +6 | +0.3% | 1,834,400 |
| 2024/12/04 | 1,853 | 1,869 | 1,813 | 1,826.5 | -35.5 | -1.9% | 2,166,800 |
| 2024/12/03 | 1,836 | 1,904.5 | 1,833 | 1,862 | +38 | +2.1% | 2,791,300 |
51～
100
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
