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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 4,005 | 4,022 | 3,930 | 3,982 | ±0 | ±0% | 563,500 |
| 2024/08/22 | 3,985 | 4,032 | 3,929 | 3,982 | +67 | +1.7% | 658,400 |
| 2024/08/21 | 3,905 | 3,950 | 3,866 | 3,915 | -13 | -0.3% | 727,900 |
| 2024/08/20 | 3,897 | 3,987 | 3,868 | 3,928 | +112 | +2.9% | 1,179,300 |
| 2024/08/19 | 3,933 | 3,943 | 3,795 | 3,816 | -59 | -1.5% | 928,500 |
| 2024/08/16 | 3,850 | 3,895 | 3,818 | 3,875 | +53 | +1.4% | 1,127,300 |
| 2024/08/15 | 3,815 | 3,837 | 3,793 | 3,822 | -50 | -1.3% | 1,123,400 |
| 2024/08/14 | 3,888 | 3,888 | 3,817 | 3,872 | -16 | -0.4% | 1,170,200 |
| 2024/08/13 | 3,960 | 3,984 | 3,723 | 3,888 | -24 | -0.6% | 2,160,000 |
| 2024/08/09 | 3,989 | 4,056 | 3,758 | 3,912 | -282 | -6.7% | 2,429,000 |
| 2024/08/08 | 4,163 | 4,276 | 4,161 | 4,194 | +19 | +0.5% | 964,000 |
| 2024/08/07 | 3,993 | 4,240 | 3,953 | 4,175 | +58 | +1.4% | 991,500 |
| 2024/08/06 | 3,866 | 4,150 | 3,861 | 4,117 | +276 | +7.2% | 1,136,000 |
| 2024/08/05 | 3,990 | 4,122 | 3,755 | 3,841 | -345 | -8.2% | 1,377,300 |
| 2024/08/02 | 4,139 | 4,259 | 4,135 | 4,186 | -93 | -2.2% | 1,127,600 |
| 2024/08/01 | 4,311 | 4,311 | 4,200 | 4,279 | -70 | -1.6% | 734,800 |
| 2024/07/31 | 4,269 | 4,373 | 4,246 | 4,349 | +46 | +1.1% | 739,700 |
| 2024/07/30 | 4,243 | 4,319 | 4,220 | 4,303 | +74 | +1.7% | 640,500 |
| 2024/07/29 | 4,200 | 4,292 | 4,146 | 4,229 | +81 | +2% | 893,000 |
| 2024/07/26 | 4,071 | 4,190 | 4,051 | 4,148 | +109 | +2.7% | 1,101,500 |
| 2024/07/25 | 4,132 | 4,132 | 4,030 | 4,039 | -161 | -3.8% | 1,311,700 |
| 2024/07/24 | 4,294 | 4,315 | 4,200 | 4,200 | -164 | -3.8% | 828,700 |
| 2024/07/23 | 4,410 | 4,444 | 4,323 | 4,364 | -39 | -0.9% | 833,600 |
| 2024/07/22 | 4,576 | 4,651 | 4,369 | 4,403 | -173 | -3.8% | 1,820,800 |
| 2024/07/19 | 4,592 | 4,675 | 4,523 | 4,576 | -16 | -0.3% | 1,177,600 |
| 2024/07/18 | 4,454 | 4,615 | 4,450 | 4,592 | +93 | +2.1% | 1,161,300 |
| 2024/07/17 | 4,480 | 4,512 | 4,450 | 4,499 | +70 | +1.6% | 1,185,100 |
| 2024/07/16 | 4,435 | 4,487 | 4,418 | 4,429 | -7 | -0.2% | 768,100 |
| 2024/07/12 | 4,350 | 4,480 | 4,335 | 4,436 | +36 | +0.8% | 672,300 |
| 2024/07/11 | 4,410 | 4,504 | 4,390 | 4,400 | +42 | +1% | 1,222,900 |
| 2024/07/10 | 4,310 | 4,360 | 4,277 | 4,358 | +48 | +1.1% | 768,700 |
| 2024/07/09 | 4,270 | 4,321 | 4,244 | 4,310 | +55 | +1.3% | 851,300 |
| 2024/07/08 | 4,338 | 4,353 | 4,239 | 4,255 | -89 | -2% | 919,300 |
| 2024/07/05 | 4,367 | 4,418 | 4,334 | 4,344 | -1 | ±0% | 926,400 |
| 2024/07/04 | 4,383 | 4,406 | 4,309 | 4,345 | -4 | -0.1% | 965,500 |
| 2024/07/03 | 4,310 | 4,353 | 4,280 | 4,349 | +44 | +1% | 972,300 |
| 2024/07/02 | 4,281 | 4,324 | 4,231 | 4,305 | +12 | +0.3% | 1,427,700 |
| 2024/07/01 | 4,350 | 4,351 | 4,275 | 4,293 | -15 | -0.3% | 1,078,900 |
| 2024/06/28 | 4,314 | 4,338 | 4,272 | 4,308 | +19 | +0.4% | 1,355,900 |
| 2024/06/27 | 4,390 | 4,399 | 4,286 | 4,289 | -161 | -3.6% | 1,374,100 |
| 2024/06/26 | 4,492 | 4,492 | 4,412 | 4,450 | -45 | -1% | 1,082,600 |
| 2024/06/25 | 4,470 | 4,554 | 4,450 | 4,495 | +24 | +0.5% | 837,500 |
| 2024/06/24 | 4,438 | 4,530 | 4,405 | 4,471 | +124 | +2.9% | 1,117,400 |
| 2024/06/21 | 4,401 | 4,478 | 4,324 | 4,347 | -70 | -1.6% | 1,495,100 |
| 2024/06/20 | 4,380 | 4,448 | 4,380 | 4,417 | +44 | +1% | 748,200 |
| 2024/06/19 | 4,430 | 4,450 | 4,369 | 4,373 | -43 | -1% | 549,000 |
| 2024/06/18 | 4,487 | 4,526 | 4,365 | 4,416 | -28 | -0.6% | 856,100 |
| 2024/06/17 | 4,521 | 4,537 | 4,412 | 4,444 | -77 | -1.7% | 738,600 |
| 2024/06/14 | 4,561 | 4,634 | 4,515 | 4,521 | -56 | -1.2% | 841,700 |
| 2024/06/13 | 4,657 | 4,660 | 4,565 | 4,577 | -14 | -0.3% | 589,600 |
201～
250
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
