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 |
|---|---|---|---|---|---|---|---|
| 2020/12/21 | 6,080 | 6,100 | 5,980 | 6,030 | -30 | -0.5% | 226,900 |
| 2020/12/18 | 6,050 | 6,110 | 5,990 | 6,060 | +10 | +0.2% | 501,000 |
| 2020/12/17 | 6,010 | 6,060 | 5,960 | 6,050 | +70 | +1.2% | 308,300 |
| 2020/12/16 | 6,050 | 6,060 | 5,940 | 5,980 | +10 | +0.2% | 238,000 |
| 2020/12/15 | 5,980 | 6,010 | 5,890 | 5,970 | +50 | +0.8% | 287,900 |
| 2020/12/14 | 5,970 | 6,090 | 5,920 | 5,920 | -90 | -1.5% | 300,800 |
| 2020/12/11 | 5,950 | 6,040 | 5,940 | 6,010 | +70 | +1.2% | 273,400 |
| 2020/12/10 | 5,910 | 5,970 | 5,850 | 5,940 | -70 | -1.2% | 295,400 |
| 2020/12/09 | 5,970 | 6,050 | 5,950 | 6,010 | +80 | +1.3% | 268,600 |
| 2020/12/08 | 5,870 | 5,950 | 5,830 | 5,930 | +90 | +1.5% | 236,700 |
| 2020/12/07 | 5,910 | 5,910 | 5,810 | 5,840 | -50 | -0.8% | 253,000 |
| 2020/12/04 | 5,880 | 5,910 | 5,820 | 5,890 | +20 | +0.3% | 169,700 |
| 2020/12/03 | 5,830 | 5,930 | 5,790 | 5,870 | -20 | -0.3% | 341,000 |
| 2020/12/02 | 6,030 | 6,060 | 5,840 | 5,890 | +30 | +0.5% | 455,900 |
| 2020/12/01 | 5,970 | 5,980 | 5,850 | 5,860 | -10 | -0.2% | 462,100 |
| 2020/11/30 | 6,020 | 6,150 | 5,870 | 5,870 | -250 | -4.1% | 2,180,300 |
| 2020/11/27 | 6,100 | 6,230 | 6,090 | 6,120 | +50 | +0.8% | 666,500 |
| 2020/11/26 | 5,930 | 6,130 | 5,910 | 6,070 | +150 | +2.5% | 466,400 |
| 2020/11/25 | 5,910 | 6,000 | 5,860 | 5,920 | +70 | +1.2% | 488,600 |
| 2020/11/24 | 5,820 | 5,910 | 5,820 | 5,850 | +190 | +3.4% | 478,500 |
| 2020/11/20 | 5,640 | 5,740 | 5,600 | 5,660 | +10 | +0.2% | 362,000 |
| 2020/11/19 | 5,550 | 5,650 | 5,500 | 5,650 | +50 | +0.9% | 455,200 |
| 2020/11/18 | 5,530 | 5,600 | 5,500 | 5,600 | +40 | +0.7% | 213,900 |
| 2020/11/17 | 5,700 | 5,700 | 5,540 | 5,560 | -90 | -1.6% | 315,500 |
| 2020/11/16 | 5,610 | 5,700 | 5,550 | 5,650 | +120 | +2.2% | 335,500 |
| 2020/11/13 | 5,680 | 5,710 | 5,500 | 5,530 | -170 | -3% | 682,800 |
| 2020/11/12 | 5,690 | 5,730 | 5,630 | 5,700 | +10 | +0.2% | 519,600 |
| 2020/11/11 | 5,620 | 5,730 | 5,590 | 5,690 | +200 | +3.6% | 577,600 |
| 2020/11/10 | 5,350 | 5,520 | 5,340 | 5,490 | -360 | -6.2% | 899,800 |
| 2020/11/09 | 5,820 | 5,880 | 5,750 | 5,850 | +130 | +2.3% | 463,800 |
| 2020/11/06 | 5,670 | 5,750 | 5,610 | 5,720 | +80 | +1.4% | 504,600 |
| 2020/11/05 | 5,470 | 5,700 | 5,460 | 5,640 | +260 | +4.8% | 572,800 |
| 2020/11/04 | 5,420 | 5,460 | 5,340 | 5,380 | +60 | +1.1% | 384,200 |
| 2020/11/02 | 5,300 | 5,360 | 5,210 | 5,320 | +80 | +1.5% | 340,300 |
| 2020/10/30 | 5,280 | 5,320 | 5,190 | 5,240 | -50 | -0.9% | 330,900 |
| 2020/10/29 | 5,210 | 5,300 | 5,200 | 5,290 | +80 | +1.5% | 249,000 |
| 2020/10/28 | 5,110 | 5,220 | 5,080 | 5,210 | +70 | +1.4% | 175,400 |
| 2020/10/27 | 5,060 | 5,140 | 4,985 | 5,140 | +60 | +1.2% | 182,900 |
| 2020/10/26 | 5,110 | 5,130 | 5,030 | 5,080 | -60 | -1.2% | 194,800 |
| 2020/10/23 | 5,120 | 5,160 | 5,090 | 5,140 | -10 | -0.2% | 213,700 |
| 2020/10/22 | 5,210 | 5,210 | 5,110 | 5,150 | -60 | -1.2% | 214,200 |
| 2020/10/21 | 5,240 | 5,280 | 5,200 | 5,210 | +10 | +0.2% | 220,800 |
| 2020/10/20 | 5,250 | 5,290 | 5,200 | 5,200 | -30 | -0.6% | 173,300 |
| 2020/10/19 | 5,240 | 5,300 | 5,230 | 5,230 | ±0 | ±0% | 252,100 |
| 2020/10/16 | 5,290 | 5,330 | 5,230 | 5,230 | -80 | -1.5% | 250,000 |
| 2020/10/15 | 5,350 | 5,390 | 5,270 | 5,310 | -120 | -2.2% | 269,900 |
| 2020/10/14 | 5,420 | 5,460 | 5,410 | 5,430 | +10 | +0.2% | 171,500 |
| 2020/10/13 | 5,400 | 5,420 | 5,350 | 5,420 | +90 | +1.7% | 168,900 |
| 2020/10/12 | 5,340 | 5,370 | 5,270 | 5,330 | -10 | -0.2% | 136,900 |
| 2020/10/09 | 5,360 | 5,370 | 5,310 | 5,340 | -40 | -0.7% | 177,800 |
1101～
1150
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
