ログイン

浜松ホトニクス (6965.T)

プライム（内国株式）
セクター
電気機器
最新終値
2,548円
最新PBR
2.32倍
最新PER
30.21倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,497 2,575 2,481 2,548 4,317,600 2,444.6 2,386.8
08/12(水) 2,382 2,450 2,339 2,450 2,275,000 2,445.1 2,384.0
08/10(月) 2,367 2,470 2,360 2,398 3,407,900 2,436.7 2,389.6
08/07(金) 2,363 2,399 2,288 2,323 6,364,700 2,421.4 2,400.5
08/06(木) 2,540 2,540 2,439 2,506 4,105,100 2,421.5 2,413.5
08/05(水) 2,458 2,559 2,445 2,550 3,912,000 2,350.9 2,423.3
08/04(火) 2,343 2,419 2,320 2,408 2,663,200 2,271.6 2,428.1
08/03(月) 2,323 2,347 2,282 2,321 2,382,500 2,229.6 2,438.3
07/31(金) 2,300 2,347 2,261 2,323 4,356,400 2,238.9 2,450.4
07/30(木) 2,156 2,225 2,129 2,153 3,341,400 2,246.3 2,467.1
07/29(水) 2,201 2,228 2,101 2,154 4,650,400 2,300.5 2,487.8
07/28(火) 2,303 2,305 2,182 2,198 3,681,000 2,350.2 2,508.0
07/27(月) 2,358 2,372 2,316 2,368 2,102,500 2,377.7 2,533.1
07/24(金) 2,401 2,423 2,326 2,360 2,759,500 2,364.6 2,550.3
07/23(木) 2,452 2,488 2,409 2,424 2,190,500 2,372.2 2,566.7
07/22(水) 2,386 2,445 2,376 2,402 2,655,400 2,389.4 2,580.9
07/21(火) 2,342 2,352 2,276 2,336 2,531,200 2,396.4 2,590.7
07/17(金) 2,345 2,368 2,224 2,302 4,718,700 2,419.9 2,602.7
07/16(木) 2,427 2,452 2,379 2,398 2,923,100 2,461.2 2,610.5
07/15(水) 2,450 2,522 2,444 2,510 2,323,000 2,465.9 2,611.7
07/14(火) 2,417 2,456 2,374 2,437 2,887,800 2,448.8 2,606.0
07/13(月) 2,509 2,552 2,421 2,453 3,155,200 2,456.9 2,615.1
07/10(金) 2,499 2,551 2,491 2,509 2,852,000 2,484.3 2,622.2
07/09(木) 2,474 2,476 2,397 2,422 2,363,600 2,516.4 2,636.4
07/08(水) 2,400 2,508 2,387 2,424 3,426,200 2,561.8 2,656.3
07/07(火) 2,551 2,569 2,442 2,478 4,095,200 2,626.9 2,674.5
07/06(月) 2,676 2,682 2,546 2,590 3,877,800 2,665.6 2,684.7
07/03(金) 2,566 2,669 2,543 2,669 3,390,000 2,679.8 2,697.5
07/02(木) 2,685 2,724 2,636 2,649 3,037,000 2,671.0 2,705.2
07/01(水) 2,727 2,758 2,683 2,750 2,792,800 2,689.2 2,712.2
06/30(火) 2,686 2,704 2,630 2,671 2,326,800 2,673.3 2,710.2
06/29(月) 2,615 2,661 2,531 2,661 3,595,700 2,671.0 2,720.7
06/26(金) 2,685 2,741 2,586 2,625 3,495,000 2,703.9 2,733.2
06/25(木) 2,765 2,766 2,664 2,740 3,076,800 2,738.4 2,744.6
06/24(水) 2,645 2,746 2,624 2,670 3,489,100 2,744.6 2,742.0
06/23(火) 2,838 2,838 2,647 2,660 4,261,500 2,766.1 2,740.5
06/22(月) 2,844 2,887 2,804 2,826 3,516,600 2,763.8 2,741.5
06/19(金) 2,840 2,864 2,757 2,798 3,891,900 2,725.8 2,743.2
06/18(木) 2,776 2,844 2,745 2,771 3,875,000 2,665.4 2,737.6
06/17(水) 2,635 2,795 2,594 2,778 4,570,500 2,596.8 2,713.0
06/16(火) 2,653 2,670 2,561 2,648 4,325,400 2,515.0 2,688.4
06/15(月) 2,566 2,676 2,522 2,636 5,393,900 2,518.1 2,669.6
06/12(金) 2,488 2,587 2,460 2,496 5,982,700 2,517.0 2,650.7
06/11(木) 2,288 2,428 2,282 2,428 5,388,600 2,590.7 2,638.6
06/10(水) 2,502 2,504 2,320 2,369 8,846,200 2,689.3 2,627.1
06/09(火) 2,680 2,688 2,550 2,664 4,454,100 2,791.1 2,612.6
06/08(月) 2,614 2,697 2,572 2,630 7,028,700 2,804.8 2,587.0
06/05(金) 2,892 2,913 2,788 2,864 4,571,500 2,860.8 2,561.9
06/04(木) 2,828 2,964 2,820 2,921 4,202,200 2,860.6 2,529.4
06/03(水) 2,879 2,915 2,806 2,878 4,671,500 2,841.1 2,489.5
06/02(火) 2,855 2,855 2,617 2,732 6,016,300 2,805.6 2,450.9
06/01(月) 2,896 2,978 2,863 2,910 4,807,400 2,845.7 2,419.4
05/29(金) 2,873 2,997 2,807 2,863 7,291,600 2,858.4 2,380.8
05/28(木) 2,687 2,824 2,660 2,823 5,710,400 2,867.9 2,344.4
05/27(水) 2,937 2,942 2,669 2,700 8,443,200 2,838.0 2,309.0
05/26(火) 2,970 2,971 2,855 2,933 3,990,600 2,824.7 2,279.4
05/25(月) 2,995 3,100 2,964 2,974 6,394,400 2,775.3 2,238.1
05/22(金) 2,732 2,923 2,727 2,911 6,305,900 2,754.0 2,196.6
05/21(木) 2,703 2,759 2,635 2,674 5,097,200 2,703.3 2,158.2
05/20(水) 2,638 2,669 2,555 2,634 5,349,500 2,600.0 2,129.0
05/19(火) 2,785 2,830 2,627 2,686 8,911,300 2,505.8 2,101.6
05/18(月) 2,757 2,875 2,662 2,867 15,774,000 2,404.1 2,072.9
05/15(金) 2,600 2,657 2,577 2,657 7,842,200 2,263.1 2,031.7
05/14(木) 2,173 2,241 2,154 2,157 4,349,300 2,170.4 1,999.9
05/13(水) 2,110 2,163 2,073 2,163 4,178,000 2,167.0 1,987.6
05/12(火) 2,192 2,240 2,145 2,177 3,855,200 2,135.7 1,973.8
05/11(月) 2,243 2,245 2,133 2,162 3,925,900 2,104.9 1,961.2
05/08(金) 2,119 2,208 2,070 2,194 4,758,200 2,073.0 1,945.3
05/07(木) 2,041 2,163 1,992 2,140 6,268,100 2,045.0 1,931.0
05/01(金) 2,019 2,035 1,988 2,006 1,991,100 2,001.3 1,922.3
04/30(木) 2,003 2,062 1,972 2,023 2,942,400 1,982.8 1,921.2
04/28(火) 2,036 2,047 1,990 2,003 5,456,200 1,967.1 1,918.2
04/27(月) 1,949 2,069 1,935 2,054 5,309,500 1,955.7 1,911.4
04/24(金) 1,941 1,942 1,895 1,922 1,762,100 1,935.4 1,899.7
04/23(木) 1,946 1,968 1,880 1,914 2,384,500 1,938.5 1,898.4
04/22(水) 1,947 1,963 1,927 1,945 1,767,900 1,947.8 1,901.4
04/21(火) 1,955 1,972 1,931 1,946 1,789,000 1,939.3 1,902.4
04/20(月) 1,935 1,987 1,918 1,952 2,093,700 1,937.4 1,906.4
04/17(金) 1,990 1,994 1,913 1,937 2,087,400 1,936.9 1,910.2
04/16(木) 1,910 1,977 1,903 1,960 2,878,300 1,938.0 1,912.0
04/15(水) 1,954 1,957 1,890 1,902 3,100,100 1,936.0 1,916.7
04/14(火) 1,970 1,973 1,934 1,936 2,515,900 1,948.9 1,922.7
04/13(月) 1,921 1,962 1,907 1,950 2,687,600 1,929.5 1,923.0
04/10(金) 1,954 1,971 1,926 1,943 2,423,200 1,912.0 1,929.1
04/09(木) 1,950 1,977 1,923 1,950 2,620,700 1,893.2 1,931.3
04/08(水) 1,905 1,967 1,888 1,967 3,251,000 1,866.9 1,930.6
04/07(火) 1,860 1,880 1,836 1,839 1,643,000 1,845.6 1,936.9
04/06(月) 1,878 1,904 1,862 1,862 1,864,400 1,831.1 1,945.0
04/03(金) 1,863 1,872 1,839 1,849 1,665,000 1,825.7 1,950.7
04/02(木) 1,880 1,909 1,819 1,819 3,115,800 1,840.3 1,956.0
04/01(水) 1,840 1,870 1,807 1,860 2,692,900 1,872.7 1,964.1
03/31(火) 1,783 1,810 1,747 1,767 3,580,000 1,890.0 1,966.5
03/30(月) 1,810 1,844 1,802 1,835 2,995,500 1,903.4 1,969.7
03/27(金) 1,943 1,953 1,884 1,922 3,443,000 1,888.5 1,966.5
03/26(木) 1,980 2,029 1,960 1,980 4,385,800 1,881.9 1,959.5
03/25(水) 1,905 1,966 1,894 1,947 4,140,500 1,883.4 1,950.3
03/24(火) 1,812 1,836 1,770 1,833 4,080,500 1,888.3 1,940.6
03/23(月) 1,803 1,827 1,738 1,761 6,359,300 1,930.4 1,934.4
03/19(木) 1,900 1,934 1,887 1,888 5,091,600 1,988.0 1,931.8
03/18(水) 1,977 1,995 1,943 1,988 4,245,000 2,006.6 1,926.2
03/17(火) 2,079 2,079 1,962 1,972 4,776,800 2,024.7 1,914.6
03/16(月) 2,051 2,072 2,004 2,044 4,355,000 2,040.5 1,902.1
03/13(金) 1,954 2,103 1,951 2,049 7,244,900 2,020.5 1,891.3
03/12(木) 2,039 2,052 1,946 1,981 6,343,400 2,031.0 1,879.2
03/11(水) 2,076 2,111 2,053 2,078 6,446,600 2,034.7 1,869.6
03/10(火) 2,030 2,072 1,963 2,051 7,206,800 2,005.6 1,853.1
03/09(月) 1,966 1,975 1,871 1,944 10,442,100 2,019.8 1,838.9
03/06(金) 1,966 2,132 1,965 2,101 10,116,300 2,039.7 1,827.7
03/05(木) 2,012 2,058 1,966 1,999 9,362,000 2,020.2 1,811.1
03/04(水) 2,079 2,113 1,916 1,933 12,725,400 2,016.6 1,799.6
03/03(火) 2,142 2,361 2,099 2,122 24,354,200 2,034.2 1,790.0
03/02(月) 1,980 2,062 1,970 2,043 5,500,400 1,993.8 1,774.7
02/27(金) 1,949 2,027 1,926 2,004 4,011,500 1,954.3 1,762.7
02/26(木) 2,059 2,065 1,941 1,981 6,149,800 1,904.9 1,750.7
02/25(水) 1,996 2,094 1,975 2,021 9,197,600 1,857.6 1,739.7
02/24(火) 1,885 1,961 1,883 1,920 6,729,100 1,803.8 1,728.7
02/20(金) 1,757 1,852 1,749 1,846 5,691,700 1,760.4 1,722.7
02/19(木) 1,747 1,771 1,728 1,757 1,943,300 1,727.0 1,719.9
02/18(水) 1,752 1,761 1,720 1,745 1,789,400 1,714.7 1,719.9
02/17(火) 1,718 1,771 1,712 1,752 3,325,900 1,715.4 1,718.3
02/16(月) 1,689 1,723 1,685 1,703 2,048,600 1,704.6 1,714.5
02/13(金) 1,683 1,690 1,651 1,679 2,339,100 1,696.1 1,713.5
02/12(木) 1,743 1,746 1,694 1,695 2,850,700 1,714.8 1,713.7
02/10(火) 1,713 1,754 1,708 1,749 3,110,100 1,725.4 1,713.5
02/09(月) 1,698 1,706 1,658 1,697 4,796,300 1,723.5 1,711.2
02/06(金) 1,634 1,679 1,604 1,661 8,559,100 1,717.4 1,709.1
02/05(木) 1,781 1,786 1,750 1,772 3,875,200 1,724.3 1,709.3
02/04(水) 1,756 1,764 1,724 1,748 2,591,900 1,702.4 1,705.1
02/03(火) 1,693 1,744 1,684 1,739 2,755,100 1,690.1 1,702.0
02/02(月) 1,703 1,716 1,662 1,667 2,019,500 1,684.7 1,699.6
01/30(金) 1,665 1,698 1,665 1,695 1,857,300 1,690.0 1,699.7
01/29(木) 1,687 1,691 1,647 1,663 1,937,100 1,698.8 1,698.5
01/28(水) 1,701 1,709 1,686 1,686 1,604,700 1,715.1 1,697.3
01/27(火) 1,694 1,718 1,684 1,712 1,402,100 1,718.2 1,695.0
01/26(月) 1,704 1,712 1,686 1,694 1,976,900 1,717.3 1,693.0
01/23(金) 1,748 1,763 1,735 1,739 1,465,100 1,727.5 1,691.8
01/22(木) 1,718 1,766 1,714 1,745 2,412,600 1,733.9 1,690.1
01/21(水) 1,668 1,702 1,664 1,702 1,875,700 1,740.1 1,690.0
01/20(火) 1,733 1,736 1,698 1,707 1,932,400 1,751.3 1,691.7
01/19(月) 1,761 1,761 1,724 1,745 1,609,400 1,750.4 1,694.9
01/16(金) 1,778 1,778 1,740 1,771 1,927,800 1,732.9 1,695.9
01/15(木) 1,739 1,776 1,719 1,776 2,461,100 1,714.5 1,695.0
01/14(水) 1,721 1,771 1,714 1,758 2,989,900 1,696.2 1,690.2
01/13(火) 1,727 1,727 1,681 1,703 3,148,700 1,682.4 1,684.9
01/09(金) 1,673 1,686 1,654 1,657 2,421,700 1,680.0 1,678.5
01/08(木) 1,683 1,697 1,671 1,679 1,960,200 1,677.5 1,673.3
01/07(水) 1,687 1,698 1,675 1,685 1,804,800 1,675.2 1,668.0
01/06(火) 1,706 1,721 1,685 1,688 2,225,500 1,671.5 1,663.5
01/05(月) 1,677 1,702 1,672 1,691 2,484,100 1,668.1 1,657.9
12/30(火) 1,659 1,662 1,645 1,645 1,601,800 1,665.4 1,651.9
12/29(月) 1,669 1,686 1,663 1,668 1,433,900 1,670.4 1,646.6
12/26(金) 1,671 1,672 1,658 1,666 1,369,800 1,670.1 1,639.4
12/25(木) 1,695 1,696 1,659 1,671 1,399,300 1,663.8 1,633.1
12/24(水) 1,666 1,692 1,660 1,677 1,498,300 1,655.2 1,626.1
12/23(火) 1,669 1,681 1,656 1,669 1,261,600 1,652.0 1,619.6
12/22(月) 1,673 1,677 1,647 1,666 1,705,100 1,650.6 1,616.3
12/19(金) 1,638 1,652 1,626 1,634 2,180,800 1,656.7 1,613.8
12/18(木) 1,621 1,645 1,617 1,629 1,826,600 1,678.3 1,613.0
12/17(水) 1,662 1,669 1,640 1,661 1,681,100 1,701.6 1,613.6
12/16(火) 1,683 1,713 1,663 1,663 3,181,500 1,726.9 1,613.0
12/15(月) 1,718 1,720 1,692 1,697 2,276,900 1,748.3 1,610.0
12/12(金) 1,770 1,771 1,724 1,742 2,925,900 1,758.7 1,608.7
12/11(木) 1,810 1,817 1,725 1,745 3,296,000 1,741.0 1,606.2
12/10(水) 1,782 1,840 1,773 1,788 4,246,100 1,717.2 1,603.2
12/09(火) 1,733 1,815 1,726 1,770 4,597,100 1,668.1 1,602.6
12/08(月) 1,693 1,755 1,673 1,749 4,683,300 1,619.5 1,600.4
12/05(金) 1,607 1,665 1,599 1,654 3,461,800 1,579.1 1,599.2
12/04(木) 1,577 1,634 1,570 1,626 5,001,700 1,562.8 1,601.5
12/03(水) 1,535 1,551 1,525 1,542 2,375,900 1,547.2 1,605.1
12/02(火) 1,550 1,552 1,517 1,526 1,956,900 1,546.8 1,615.4
12/01(月) 1,553 1,558 1,533 1,547 2,373,100 1,544.1 1,621.8
11/28(金) 1,549 1,573 1,542 1,572 1,806,100 1,532.5 1,626.2
11/27(木) 1,550 1,558 1,544 1,549 1,533,700 1,519.9 1,629.1
11/26(水) 1,520 1,553 1,515 1,540 2,409,700 1,509.2 1,632.2
11/25(火) 1,521 1,536 1,502 1,513 2,461,500 1,504.1 1,636.7
11/21(金) 1,475 1,525 1,474 1,488 3,695,200 1,518.8 1,639.4
11/20(木) 1,526 1,527 1,492 1,509 3,361,300 1,542.1 1,645.3
11/19(水) 1,500 1,527 1,478 1,495 3,756,300 1,563.0 1,649.5
11/18(火) 1,566 1,568 1,515 1,515 3,205,200 1,593.1 1,651.5
11/17(月) 1,613 1,619 1,586 1,586 2,154,700 1,618.9 1,654.6
11/14(金) 1,583 1,612 1,572 1,605 2,732,400 1,619.4 1,657.7
11/13(木) 1,633 1,634 1,597 1,614 3,219,200 1,631.2 1,659.4
11/12(水) 1,645 1,652 1,619 1,646 2,456,100 1,644.3 1,661.2
11/11(火) 1,596 1,646 1,594 1,644 3,511,300 1,649.4 1,663.9
11/10(月) 1,644 1,658 1,588 1,589 5,520,800 1,675.1 1,660.2
11/07(金) 1,653 1,673 1,639 1,664 2,206,500 1,700.1 1,658.0
11/06(木) 1,700 1,711 1,676 1,679 2,450,500 1,711.0 1,653.6
11/05(水) 1,709 1,724 1,634 1,671 3,820,600 1,717.8 1,650.0
11/04(火) 1,724 1,784 1,719 1,773 3,140,300 1,726.6 1,645.9
10/31(金) 1,713 1,734 1,694 1,714 2,208,200 1,731.8 1,639.5
10/30(木) 1,703 1,742 1,700 1,718 1,920,700 1,726.4 1,635.7
10/29(水) 1,723 1,745 1,705 1,714 2,577,500 1,714.3 1,631.7
10/28(火) 1,782 1,783 1,715 1,715 3,097,900 1,700.7 1,627.2
10/27(月) 1,723 1,806 1,720 1,799 6,260,700 1,682.8 1,621.5
10/24(金) 1,669 1,693 1,647 1,687 2,597,200 1,653.4 1,613.0
10/23(木) 1,646 1,673 1,631 1,657 3,192,000 1,632.1 1,607.5
10/22(水) 1,609 1,646 1,596 1,646 1,762,200 1,628.0 1,606.2
10/21(火) 1,657 1,659 1,617 1,625 2,450,800 1,621.8 1,603.6
10/20(月) 1,614 1,660 1,600 1,652 3,171,800 1,605.7 1,601.5
10/17(金) 1,608 1,608 1,576 1,580 1,940,900 1,594.0 1,596.8
10/16(木) 1,639 1,651 1,619 1,637 1,587,800 1,610.3 1,594.5
10/15(水) 1,545 1,623 1,542 1,615 2,368,300 1,612.8 1,590.4
10/14(火) 1,554 1,574 1,530 1,545 3,216,700 1,621.6 1,585.4
10/10(金) 1,629 1,636 1,590 1,593 2,917,700 1,655.1 1,582.0
10/09(木) 1,676 1,678 1,634 1,662 3,096,100 1,646.5 1,577.0
10/08(水) 1,656 1,667 1,631 1,649 3,028,700 1,620.9 1,569.8
10/07(火) 1,725 1,743 1,650 1,659 5,713,200 1,601.8 1,564.2
10/06(月) 1,709 1,740 1,664 1,713 10,217,000 1,587.9 1,558.9
10/03(金) 1,535 1,552 1,522 1,550 1,494,600 1,559.5 1,551.6
10/02(木) 1,552 1,568 1,527 1,533 2,106,500 1,571.8 1,552.1
10/01(水) 1,578 1,592 1,552 1,554 1,755,100 1,588.7 1,553.8
09/30(火) 1,572 1,598 1,571 1,589 1,356,600 1,601.5 1,556.5
09/29(月) 1,614 1,614 1,568 1,571 1,797,800 1,603.8 1,557.7
09/26(金) 1,616 1,623 1,600 1,612 1,564,100 1,604.6 1,559.6
09/25(木) 1,620 1,631 1,610 1,618 2,124,900 1,599.5 1,560.3
09/24(水) 1,623 1,638 1,605 1,618 2,317,300 1,585.7 1,561.7
09/22(月) 1,586 1,623 1,584 1,601 2,261,200 1,587.1 1,563.3
09/19(金) 1,610 1,623 1,553 1,575 3,397,700 1,582.7 1,564.6
09/18(木) 1,556 1,597 1,542 1,586 2,449,400 1,582.7 1,566.3
09/17(水) 1,570 1,579 1,543 1,549 3,368,400 1,571.9 1,567.1
09/16(火) 1,589 1,639 1,584 1,625 2,327,200 1,566.7 -
09/12(金) 1,582 1,586 1,562 1,579 1,623,000 1,548.7 -
09/11(木) 1,532 1,575 1,531 1,575 1,686,800 1,531.0 -
09/10(水) 1,522 1,538 1,517 1,532 2,211,000 1,508.2 -
09/09(火) 1,546 1,556 1,513 1,523 2,034,400 1,495.5 -
09/08(月) 1,565 1,565 1,517 1,535 3,153,600 1,487.2 -
09/05(金) 1,461 1,496 1,459 1,490 1,839,400 1,481.7 -
09/04(木) 1,458 1,479 1,453 1,461 2,129,600 1,489.0 -
09/03(水) 1,452 1,487 1,444 1,469 3,180,300 1,503.2 -
09/02(火) 1,493 1,506 1,478 1,481 1,995,200 1,522.0 -
09/01(月) 1,498 1,510 1,477 1,507 2,001,900 1,540.5 -
08/29(金) 1,547 1,565 1,527 1,527 2,274,500 1,563.5 -
08/28(木) 1,556 1,560 1,520 1,532 2,907,500 1,581.8 -
08/27(水) 1,567 1,572 1,540 1,563 2,933,900 1,599.4 -
08/26(火) 1,611 1,616 1,569 1,574 2,925,800 1,612.4 -
08/25(月) 1,624 1,633 1,605 1,622 1,642,300 1,628.3 -
08/22(金) 1,625 1,642 1,618 1,618 1,412,500 1,635.6 -
08/21(木) 1,625 1,635 1,607 1,620 1,349,500 1,638.3 -
08/20(水) 1,644 1,665 1,621 1,627 1,426,400 1,638.2 -
08/19(火) 1,674 1,695 1,647 1,654 1,606,200 1,633.8 -
08/18(月) 1,654 1,665 1,638 1,659 1,800,800 1,617.0 -
08/15(金) 1,619 1,642 1,614 1,632 1,574,400 1,585.5 -
08/14(木) 1,607 1,645 1,594 1,619 2,407,600 1,621.8 -
08/13(水) 1,575 1,609 1,567 1,605 3,054,800 1,662.4 -
同セクター（電気機器）の関連銘柄
285A キオクシアホールディングス 3105 日清紡ホールディングス 3856 Ａｂａｌａｎｃｅ 4062 イビデン 485A パワーエックス 4902 コニカミノルタ 6276 シリウスビジョン 6448 ブラザー工業
同じ「電気機器」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?