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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 2021/06/15 | 6,810 | 6,840 | 6,770 | 6,810 | +10 | +0.1% | 251,700 |
| 2021/06/14 | 6,740 | 6,810 | 6,720 | 6,800 | +60 | +0.9% | 139,300 |
| 2021/06/11 | 6,790 | 6,830 | 6,700 | 6,740 | -120 | -1.7% | 543,200 |
| 2021/06/10 | 6,750 | 6,880 | 6,750 | 6,860 | +110 | +1.6% | 310,900 |
| 2021/06/09 | 6,780 | 6,800 | 6,710 | 6,750 | +50 | +0.7% | 223,800 |
| 2021/06/08 | 6,760 | 6,760 | 6,640 | 6,700 | -60 | -0.9% | 190,300 |
| 2021/06/07 | 6,680 | 6,770 | 6,660 | 6,760 | +130 | +2% | 200,700 |
| 2021/06/04 | 6,660 | 6,680 | 6,570 | 6,630 | -50 | -0.7% | 235,700 |
| 2021/06/03 | 6,670 | 6,810 | 6,670 | 6,680 | +10 | +0.1% | 196,100 |
| 2021/06/02 | 6,700 | 6,760 | 6,630 | 6,670 | -40 | -0.6% | 312,200 |
| 2021/06/01 | 6,720 | 6,770 | 6,680 | 6,710 | +50 | +0.8% | 195,100 |
| 2021/05/31 | 6,750 | 6,800 | 6,650 | 6,660 | -80 | -1.2% | 270,800 |
| 2021/05/28 | 6,890 | 6,900 | 6,730 | 6,740 | -10 | -0.1% | 439,800 |
| 2021/05/27 | 6,810 | 6,870 | 6,750 | 6,750 | -110 | -1.6% | 978,100 |
| 2021/05/26 | 6,770 | 6,930 | 6,770 | 6,860 | +40 | +0.6% | 379,100 |
| 2021/05/25 | 6,850 | 6,860 | 6,780 | 6,820 | +20 | +0.3% | 270,700 |
| 2021/05/24 | 6,650 | 6,800 | 6,650 | 6,800 | +220 | +3.3% | 258,000 |
951～
1000
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
