6965 浜松ホトニクス

6965
2024/09/20
時価
5678億円
PER 予
21.4倍
2010年以降
14.01-51.06倍
(2010-2023年)
PBR
1.58倍
2010年以降
1.3-4.79倍
(2010-2023年)
配当 予
2.21%
ROE 予
7.4%
ROA 予
5.72%
資料
Link
CSV,JSON

株価チャート

株価

9/20

前日 (9/19)
3,488
始値
3,535
高値
3,544
安値
3,431
終値 -1.38%
3,440
出来高 +34.72%
1,824,100

乖離率

株価(5日)
移動平均値
-0.23%
3,448
株価(25日)
移動平均値
-6.22%
3,668
出来高(5日)
移動平均値
-13.31%
2,104,260

2024/04/26~2024/09/20

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
2024
09/203,5353,5443,4313,440-1.38%1,824,1005678億8816万-6.22%21.41.58
09/193,4803,5443,4763,488+1.22%1,354,0005758億1218万-5.29%21.691.61
09/183,4303,4783,4133,446+0.73%1,736,1005688億7867万-6.81%21.431.59
09/173,4233,4393,3573,421-0.67%4,696,3005647億5157万-7.94%21.281.58
09/133,4563,4833,4413,444-1.23%910,8005685億4850万-7.82%21.421.59
09/123,4983,5433,4603,487+2.59%1,323,2005756億4710万-7.41%21.691.61
09/113,4263,4543,3973,399-1.59%1,653,6005611億1973万-10.39%21.141.57
09/103,4303,4903,3903,454+2.19%3,085,6005701億9934万-9.63%21.481.59
09/093,3133,3803,2783,380-0.82%2,985,1005579億8314万-11.91%21.021.56
09/063,4733,4883,3863,408-1.87%1,833,2005626億548万-11.94%21.21.57
09/053,4903,5813,4703,473-1.75%1,015,3005733億3593万-11.04%21.61.6
09/043,6603,6793,5333,535-4.95%1,366,3005835億7112万-10.28%21.991.63
09/033,6803,7733,6803,719+0.79%1,330,8006139億4654万-6.32%23.131.71
09/023,7843,8243,6763,690-4.99%2,335,3006091億5911万-7.54%22.951.7
08/303,8283,8983,8263,884+1.86%1,063,8006411億8536万-3.12%24.161.79
08/293,8683,8913,8063,813-2.18%667,7006294億6441万-5.03%23.721.76
08/283,8913,8983,8213,898+0.03%609,8006434億9653万-3.3%24.241.8
08/273,9263,9563,8963,897-0.56%591,4006433億3145万-3.75%24.241.79
08/263,9483,9593,8673,919-1.58%710,9006469億6329万-3.71%24.371.8
08/234,0054,0223,9303,9820%563,5006573億6357万-2.78%24.771.83
08/223,9854,0323,9293,982+1.71%658,4006573億6357万-3.35%24.771.83
08/213,9053,9503,8663,915-0.33%727,9006463億295万-5.46%24.351.8
08/203,8973,9873,8683,928+2.94%1,179,3006484億4904万-5.6%24.431.81
08/193,9333,9433,7953,816-1.52%928,5006299億5966万-8.75%23.731.76
08/163,8503,8953,8183,875+1.39%1,127,3006396億9960万-7.85%24.11.78
08/153,8153,8373,7933,822-1.29%1,123,4006309億5016万-9.52%23.771.76
08/143,8883,8883,8173,872-0.41%1,170,2006392億435万-8.77%24.081.78
08/133,9603,9843,7233,888-0.61%2,160,0006418億4569万-8.71%24.181.79
08/093,9894,0563,7583,912-6.72%2,429,0006458億770万-8.56%24.331.8
08/084,1634,2764,1614,194+0.46%964,0006923億6133万-2.35%26.091.93
08/073,9934,2403,9534,175+1.41%991,5006892億2473万-2.93%25.971.92
08/063,8664,1503,8614,117+7.19%1,136,0006796億4988万-4.39%25.611.9
08/053,9904,1223,7553,841-8.24%1,377,3006340億8676万-10.94%23.891.77
08/024,1394,2594,1354,186-2.17%1,127,6006910億4066万-3.37%26.041.93
08/014,3114,3114,2004,279-1.61%734,8007063億9345万-1.31%26.611.97
07/314,2694,3734,2464,349+1.07%739,7007179億4931万+0.14%27.052
07/304,2434,3194,2204,303+1.75%640,5007103億5546万-1.06%26.761.98
07/294,2004,2924,1464,229+1.95%893,0006981億3926万-2.89%26.31.95
07/264,0714,1904,0514,148+2.7%1,101,5006847億6747万-4.86%25.81.91
07/254,1324,1324,0304,039-3.83%1,311,7006667億7334万-7.6%25.121.86
07/244,2944,3154,2004,200-3.76%828,7006933億5183万-4.2%26.121.93
07/234,4104,4444,3234,364-0.89%833,6007204億2557万-0.66%27.142.01
07/224,5764,6514,3694,403-3.78%1,820,8007268億6383万+0.16%27.392.03
07/194,5924,6754,5234,576-0.35%1,177,6007554億2333万+3.98%28.462.11
07/184,4544,6154,4504,592+2.07%1,161,3007580億6467万+4.34%28.562.11
07/174,4804,5124,4504,499+1.58%1,185,1007427億1188万+2.23%27.982.07
07/164,4354,4874,4184,429-0.16%768,1007311億5601万+0.45%27.552.04
07/124,3504,4804,3354,436+0.82%672,3007323億1160万+0.38%27.592.04
07/114,4104,5044,3904,400+0.96%1,222,9007263億6858万-0.65%27.372.03
07/104,3104,3604,2774,358+1.11%768,7007194億3506万-1.85%27.112.01
07/094,2704,3214,2444,310+1.29%851,3007115億1104万-3.38%26.811.98
07/084,3384,3534,2394,255-2.05%919,3007024億3144万-5.09%26.461.96
07/054,3674,4184,3344,344-0.02%926,4007171億2389万-3.42%27.022
07/044,3834,4064,3094,345-0.09%965,5007172億8898万-3.64%27.022
07/034,3104,3534,2804,349+1.02%972,3007179億4931万-3.74%27.052
07/024,2814,3244,2314,305+0.28%1,427,7007106億8562万-4.97%26.781.98
07/014,3504,3514,2754,293-0.35%1,078,9007087億462万-5.61%26.71.98
06/284,3144,3384,2724,308+0.44%1,355,9007111億8088万-5.67%26.791.98
06/274,3904,3994,2864,289-3.62%1,374,1007080億4428万-6.46%26.681.98
06/264,4924,4924,4124,450-1%1,082,6007346億2277万-3.51%27.682.05
06/254,4704,5544,4504,495+0.54%837,5007420億5154万-2.94%27.962.07
06/244,4384,5304,4054,471+2.85%1,117,4007380億8953万-3.93%27.812.06
06/214,4014,4784,3244,347-1.58%1,495,1007176億1914万-7.17%27.042
06/204,3804,4484,3804,417+1.01%748,2007291億7501万-6.38%27.472.03
06/194,4304,4504,3694,373-0.97%549,0007219億1132万-7.96%27.22.01
06/184,4874,5264,3654,416-0.63%856,1007290億992万-7.73%27.472.03
06/174,5214,5374,4124,444-1.7%738,6007336億3227万-7.88%27.642.05
06/144,5614,6344,5154,521-1.22%841,7007463億4372万-7.03%28.122.08
06/134,6574,6604,5654,577-0.3%589,6007555億8841万-6.57%28.472.11
06/124,6514,6774,5384,591-2.42%765,8007578億9958万-7.14%28.552.11
06/114,6554,7424,6384,705+0.6%547,2007767億1913万-5.77%29.262.17
06/104,7094,7614,6574,677-0.19%459,8007720億9679万-7.13%29.092.15
06/074,6954,7264,6554,686+0.09%461,5007735億8254万-7.72%29.152.16
06/064,8844,8984,6824,682-3.74%748,4007729億2221万-8.57%29.122.16
06/054,8854,9414,8414,864-0.35%809,1008029億6745万-5.85%30.252.24
06/044,5814,9254,5674,881+5.54%1,064,1008057億7388万-6.13%30.362.25
06/034,6694,6904,6244,625+0.04%629,3007635億1243万-11.6%28.772.13
05/314,5464,6234,4864,623+1.29%2,192,2007631億8226万-12.38%28.752.13
05/304,5574,6004,5014,564-1.81%612,4007534億4232万-14.11%28.392.1
05/294,7494,7744,6414,648-2.19%487,0007673億936万-13.19%28.912.14
05/284,7624,8284,7304,752-0.31%546,8007844億7807万-11.77%29.562.19
05/274,7694,7944,6824,7670%665,2007869億5433万-12.08%29.652.2
05/244,8664,8664,7254,767-3.79%923,5007869億5433万-12.66%29.652.2
05/234,9985,0044,9414,955+0.55%614,4008179億9008万-9.84%30.822.28
05/224,9985,0664,9284,928-2.78%695,5008135億3281万-10.81%30.652.27
05/215,2055,2285,0615,069-2.61%650,1008368億963万-8.75%31.532.33
05/205,2005,2875,1945,205-0.02%418,6008592億6102万-6.62%32.372.4
05/175,2535,3125,2065,206-0.76%331,7008594億2610万-6.74%32.382.4
05/165,3205,3425,1965,246-0.23%469,8008660億2945万-6.19%32.632.42
05/155,3805,4005,2585,258-1.96%385,0008680億1046万-6.04%32.72.42
05/145,4605,4735,3515,363-0.94%551,6008853億4425万-4.13%33.362.47
05/135,3795,4905,3625,414-0.31%605,6008937億6353万-3.17%33.672.49
05/105,2845,5075,2525,431-4.45%1,932,5008965億6995万-2.74%33.782.5
05/095,7935,8495,6585,684-2.34%722,1009383億3614万+1.94%35.352.62
05/085,7405,8585,7405,820+0.52%360,7009607億8754万+4.6%36.22.68
05/075,7715,8025,7305,790+1.22%332,5009558億3502万+4.42%36.012.67
05/025,7535,7635,7095,720-0.81%223,0009442億7916万+3.51%35.582.63
05/015,7505,7945,7345,767-0.76%249,0009520億3810万+4.59%35.872.66
04/305,8105,8175,7335,811+1.77%461,7009593億178万+5.64%36.142.68
04/265,6765,7635,6625,710+0.67%435,8009426億2832万+4.14%35.512.63

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
1,995
3,990
12/12

3,990
12/11

他2件
1,168
2,335
9/18
3,196,000
1,598,000
2/13
--+9.6%
11/5
-21.69%
10/10
2009年
9月期
1,318
2,635
10/1
728
1,455
2/13
3,233,200
1,616,600
6/29
--+19.04%
3/24
-19%
11/13
2010年
9月期
1,398
2,795
5/11
961
1,922
11/27
9,794,000
4,897,000
8/31
--+15.88%
3/26
-10.57%
5/25
2011年
9月期
1,798
3,595
7/25
1,281
2,562
11/2
1,919,400
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
1,623
3,245
4/27
1,278
2,555
6/14
1,436,600
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
2,055
4,110
4/30
1,266
2,532
11/13
1,337,800
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
2,650
5,300
9/29
1,715
3,430
10/8
1,892,600
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
3,940
6/2
2,243
4,485
10/17
2,579,400
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
3,495
12/18
2,467
2/12
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
3,615
6/2
2,768
11/9
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
5,070
7/18
3,435
10/6

10/2
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
4,560
10/2
3,390
12/26
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
5,450
9/28
3,315
3/13
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
7,320
9/27
4,985
10/27
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
7,500
1/4
5,190
7/4

7/1
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
7,590
5/8
6,150
10/3
1,372,300
10/28
1兆2528億1兆150億+9.5%
11/15
-9.59%
10/30
最新3,440
2024/9/20
1,824,1005678億8816万-6.22%
3,668

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)
2024/09/20 vs 2023/12/29
-41%(0.59倍)
過去安値
430円(1997/12/25)
700%(8倍)
3,440円(9/20)