6965 浜松ホトニクス

6965
2025/05/13
時価
4851億円
PER 予
24.23倍
2010年以降
7.01-39.46倍
(2010-2024年)
PBR
1.38倍
2010年以降
0.65-2.99倍
(2010-2024年)
配当 予
2.5%
ROE 予
5.68%
ROA 予
4.14%
資料
Link
CSV,JSON

株価チャート

株価

5/13

前日 (5/12)
1,454
始値
1,556
高値
1,561
安値
1,505
終値 +4.54%
1,520
出来高 -30.09%
3,896,800

乖離率

株価(5日)
移動平均値
+8.96%
1,395
株価(25日)
移動平均値
+20.16%
1,265
出来高(5日)
移動平均値
+31.02%
2,974,260

2024/12/10~2025/05/13

  • 20
  • 50
  • 100

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/131,5561,5611,5051,520+4.54%3,896,8004851億7049万+20.16%24.231.38
05/121,5621,5651,4331,454+8.35%5,574,2004641億387万+15.31%23.181.32
05/091,3481,3531,3341,342+1.13%1,887,0004283億5447万+6.34%21.391.21
05/081,3201,3281,2961,327-0.3%1,875,5004235億6660万+4.65%21.151.2
05/071,3271,3471,3201,331-2.06%1,637,8004248億4337万+4.56%21.221.2
05/021,3301,3781,3221,359+2.72%2,655,3004337億8072万+6.09%21.661.23
05/011,3001,3311,2921,323+0.15%2,639,9004222億8984万+2.72%21.091.2
04/301,3141,3261,2981,321+1.77%1,798,6004216億5146万+1.93%21.061.2
04/281,3111,3191,2981,298-0.46%4,796,8004286億3751万-0.46%20.691.17
04/251,2741,3101,2691,304+3.99%2,226,0004306億1889万-0.69%20.791.18
04/241,2351,2671,2311,254+5.38%2,460,5004141億743万-5.29%19.991.13
04/231,1961,1961,1741,190+2.06%1,621,5003929億7276万-10.99%18.971.08
04/221,1551,1661,1521,166+0.78%1,723,1003850億4726万-13.82%18.591.06
04/211,1781,1781,1531,157-1.87%1,140,0003820億7520万-15.49%18.441.05
04/181,1921,1981,1721,179-1.09%1,864,8003893億4024万-14.81%18.791.07
04/171,1601,1971,1601,192+1.62%2,296,2003936億3322万-14.67%191.08
04/161,1971,2011,1621,173-3.06%2,301,3003873億5886万-16.81%18.71.06
04/151,2201,2271,2081,210+0.25%2,187,3003995億7734万-15.15%19.291.09
04/141,2261,2491,2021,207+0.67%1,997,3003985億8666万-16.18%19.241.09
04/111,1751,2041,1611,199-5.22%3,545,3003959億4482万-17.54%19.111.08
04/101,2721,2911,2521,265+12.75%3,966,3004177億3995万-13.83%20.161.14
04/091,1681,1711,1171,122-7.81%3,855,0003705億1717万-24.14%17.891.02
04/081,2571,2831,1951,217+4.91%3,482,3004018億8895万-18.65%19.41.1
04/071,2381,2401,1491,160-14.58%4,861,7003830億6588万-23.13%18.491.05
04/041,3731,3971,3411,358-4.9%2,763,1004484億5127万-10.95%21.651.23
04/031,4001,4341,3931,428-2.92%2,187,3004715億6731万-7.03%22.761.29
04/021,5041,5121,4661,471-1.47%1,781,1004857億6717万-4.73%23.451.33
04/011,4781,5251,4711,493+2.47%2,629,8004930億3221万-3.74%23.81.35
03/311,4891,4941,4531,457-3.76%2,524,2004811億4396万-6.48%23.231.37
03/281,5341,5351,4961,514-2.2%2,106,5004999億6702万-3.38%24.131.42
03/271,5001,5481,4891,548+2.18%2,453,4005111億9482万-1.78%24.681.45
03/261,5191,5241,5091,515-0.72%2,094,7005002億9725万-4.36%24.151.42
03/251,5391,5481,5241,526-0.26%1,962,1005039億2978万-4.21%24.321.43
03/241,5611,5641,5301,530-2.42%1,159,6005052億5069万-4.49%24.391.44
03/211,5711,5881,5581,568-1.26%3,180,4005177億9940万-2.79%24.991.47
03/191,5831,6091,5781,588+0.38%978,8005244億399万-2.04%25.311.49
03/181,5851,6031,5641,582+0.51%1,407,7005224億2261万-2.83%25.221.49
03/171,5401,5791,5361,574+3.76%1,943,6005197億8078万-3.79%25.091.48
03/141,5021,5291,4971,517+1.07%2,454,5005009億5771万-8.12%24.181.43
03/131,5341,5551,5011,501-1.96%2,160,5004956億7405万-9.85%23.931.41
03/121,5381,5481,5191,531-1.8%1,415,0005055億8092万-8.87%24.41.44
03/111,5391,5621,5021,559-0.7%2,735,8005148億2734万-7.81%24.851.46
03/101,5461,5721,5331,570+1.49%1,426,0005184億5986万-7.97%25.031.48
03/071,5301,5491,5161,547-0.64%1,550,1005108億6459万-10.06%24.661.45
03/061,5651,5711,5471,557+0.52%975,9005141億6688万-10.26%24.821.46
03/051,5401,5641,5281,549+0.26%1,680,9005115億2505万-11.49%24.691.46
03/041,5331,5711,5331,545+0.78%2,251,5005102億413万-12.46%24.631.45
03/031,5681,5681,5271,533-1.6%2,015,3005062億4138万-13.83%24.441.44
02/281,6091,6101,5521,558-4.36%2,561,8005144億9711万-13.11%24.841.46
02/271,6401,6471,6181,629-0.12%1,338,2005379億4338万-9.85%25.971.53
02/261,6361,6401,6101,631-1.27%1,593,6005386億384万-10.29%261.53
02/251,6701,6701,6311,652-1.61%2,407,8005455億3866万-9.68%26.331.55
02/211,6911,7011,6651,679-0.3%1,369,8005544億5485万-8.75%26.761.58
02/201,7281,7291,6741,684-3.11%1,469,6005561億599万-8.83%26.841.58
02/191,7281,7421,7141,738+0.17%1,127,7005739億3837万-6.16%27.71.63
02/181,7401,7631,7321,735-0.97%940,3005729億4768万-6.52%27.661.63
02/171,7741,7961,7451,752+0.06%1,185,7005785億6158万-5.71%27.931.65
02/141,8001,8021,7451,751-2.12%1,292,6005782億3135万-5.76%27.911.65
02/131,7831,7961,7791,789+1.19%857,1005907億8006万-3.77%28.521.68
02/121,7821,7871,7511,768-0.67%1,423,8005838億4525万-4.74%28.181.66
02/101,7661,8041,7591,7800%1,427,4005878億800万-3.99%28.371.67
02/071,8051,8351,7501,780-8.01%4,181,0005878億800万-3.94%28.371.67
02/061,8721,9451,8721,935+3.37%1,847,0006389億9352万+4.48%30.841.82
02/051,8611,8771,8541,872+0.38%1,162,1006181億8908万+1.52%29.841.76
02/041,8621,8961,8621,865+2.36%1,524,2006158億7748万+1.41%29.731.75
02/031,8851,8931,8151,822-5.2%2,925,7006016億7762万-0.65%29.041.71
01/311,9041,9271,9011,922+0.21%1,016,5006347億54万+4.97%30.641.81
01/301,9241,9361,9131,918-0.62%995,0006333億7963万+5.15%30.571.8
01/291,9251,9391,9121,930+0.26%984,0006373億4238万+6.22%30.761.81
01/281,9201,9461,9041,925-0.1%1,255,0006356億9123万+6.29%30.691.81
01/271,9081,9541,9081,927+1.1%1,764,5006363億5169万+6.7%30.721.81
01/241,8861,9141,8601,906+1.11%1,366,3006294億1688万+5.83%30.381.79
01/231,9071,9251,8741,885-0.48%1,560,3006224億8206万+4.78%30.051.77
01/221,9091,9251,8831,894-0.99%1,627,7006254億5413万+5.28%30.191.78
01/211,9171,9201,8961,913+0.1%893,1006317億2848万+6.34%30.491.8
01/201,9131,9321,8891,911-0.1%1,602,1006309億5016万+6.4%30.461.8
01/171,8501,9211,8481,913+3.46%2,422,9006316億1050万+6.69%30.491.8
01/161,8471,8851,8321,849+1.54%2,727,8006104億7978万+3.3%29.471.74
01/151,8191,8341,8091,821-0.76%1,590,0006012億3509万+1.73%29.031.71
01/141,7991,8501,7751,835+3.15%2,799,2006058億5743万+2.51%29.251.72
01/101,7601,7931,7571,779+1.48%1,588,0005873億6805万-0.67%28.361.67
01/091,7841,7881,7441,753-1.24%1,590,2005787億8369万-2.23%27.941.65
01/081,7331,7901,7241,775+2.36%1,964,9005860億4738万-1.06%28.291.67
01/071,7221,7451,7101,734+1.88%2,609,4005725億1051万-3.4%27.641.63
01/061,7601,7631,7021,702-3.62%2,132,6005619億4515万-5.23%27.131.6
2024
12/301,7511,7721,7451,766+0.68%1,213,6005830億7587万-1.78%28.151.74
12/271,7361,7541,7221,754+1.27%1,210,0005791億1386万-2.5%27.961.72
12/261,7221,7481,7221,732-0.52%1,252,0005718億5017万-3.83%27.611.7
12/251,7541,7621,7241,741-0.51%1,226,8005748億2168万-3.49%27.751.71
12/241,7411,7571,7311,750+0.98%1,201,8005777億9319万-2.99%27.91.72
12/231,7291,7471,7191,733-0.8%1,581,5005721億8034万-3.88%27.621.7
12/201,7651,7891,7391,747-0.11%3,158,2005768億269万-3%27.851.72
12/191,7581,7661,7421,749-2.18%1,492,3005774億6302万-2.78%27.881.72
12/181,7891,8251,7851,788-0.11%1,532,0005903億3956万-0.33%28.51.76
12/171,8101,8161,7821,790-1.21%1,867,1005909億9989万0%28.531.76
12/161,8501,8741,8121,812-1.95%1,308,9005982億6358万+1.4%28.881.78
12/131,8721,9161,8431,848-2.22%1,983,2006101億4961万+3.53%29.461.82
12/121,9021,9171,8721,890+0.53%1,809,1006240億1665万+5.47%30.131.86
12/111,8691,8811,8551,880+1.13%1,877,3006207億1497万+4.44%29.971.85
12/101,8551,8741,8451,859+1.58%1,570,1006137億8145万+2.93%29.631.83

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
9月期
998
3,990
12/12

3,990
12/11

他2件
584
2,335
9/18
6,392,000
1,598,000
2/13
--+9.6%
11/5
-21.69%
10/10
2009年
9月期
659
2,635
10/1
364
1,455
2/13
6,466,400
1,616,600
6/29
--+19.04%
3/24
-19%
11/13
2010年
9月期
699
2,795
5/11
481
1,922
11/27
19,588,000
4,897,000
8/31
--+15.88%
3/26
-10.57%
5/25
2011年
9月期
899
3,595
7/25
641
2,562
11/2
3,838,800
959,700
3/17
3011億3511万2146億588万+6.98%
12/2
-13.29%
3/15
2012年
9月期
811
3,245
4/27
639
2,555
6/14
2,873,200
718,300
2/8
2718億1737万2140億1953万+7.48%
3/15
-11.63%
6/4
2013年
9月期
1,028
4,110
4/30
633
2,532
11/13
2,675,600
668,900
5/14
3442億7408万2120億9293万+11.41%
9/19
-11.92%
6/3
2014年
9月期
1,325
5,300
9/29
858
3,430
10/8
3,785,200
946,300
11/14
4439億5441万2873億1389万+10.86%
4/1
-9.87%
10/14
2015年
9月期
1,970
3,940
6/2
1,121
4,485
10/17
5,158,800
1,289,700
2/10
6600億6807万3756億8595万+17.91%
11/21
-14.04%
8/25
2016年
9月期
1,748
3,495
12/18
1,234
2,467
2/12
4,940,600
2,470,300
10/7
5855億1723万4132億9643万+10.74%
3/15
-15.21%
2/12
2017年
9月期
1,808
3,615
6/2
1,384
2,768
11/9
3,065,200
1,532,600
11/9
6056億2083万4637億2295万+10.56%
5/11
-10.21%
11/9
2018年
9月期
2,535
5,070
7/18
1,718
3,435
10/6

3,435
10/2
4,477,200
2,238,600
5/31
8366億864万5754億6544万+9.01%
11/14
-13.06%
10/29
2019年
9月期
2,280
4,560
10/2
1,695
3,390
12/26
2,062,800
1,031,400
5/14
7524億5275万5593億8921万+8.78%
11/29
-11.67%
8/6
2020年
9月期
2,725
5,450
9/28
1,658
3,315
3/13
3,090,800
1,545,400
3/23
8993億9856万5470億6536万+11.42%
11/12
-17.12%
3/16
2021年
9月期
3,660
7,320
9/27
2,493
4,985
10/27
4,360,600
2,180,300
11/30
1兆2081億8226億6088万+12.16%
9/14
-7.33%
10/7
2022年
9月期
3,750
7,500
1/4
2,595
5,190
7/4

5,190
7/1
2,113,600
1,056,800
11/12
1兆2378億8566億2366万+13.84%
3/28
-17.47%
1/27
2023年
9月期
3,795
7,590
5/8
3,075
6,150
10/3
2,744,600
1,372,300
10/28
1兆2528億1兆150億+9.5%
11/15
-9.59%
10/30
2024年
9月期
3,204
6,407
10/12
1,639
3,278
9/9
9,392,600
4,696,300
9/17
1兆575億5411億4459万+14.6%
10/10
-14.11%
5/30
最新1,520
2025/5/13
3,896,8004851億7049万+20.16%
1,265

年間値上がり率

1997/12/30 vs 1996/12/30
-32%(0.68倍)
1998/12/30 vs 1997/12/30
58%(1.58倍)
1999/12/30 vs 1998/12/30
125%(2.25倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
-19%(0.81倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
71%(1.71倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
4%(1.04倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
31%(1.31倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/12/30 vs 2023/12/29
-39%(0.61倍)
2025/05/13 vs 2024/12/30
-14%(0.86倍)
過去安値
215円(1997/12/25)
607%(7.07倍)
1,520円(5/13)