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 |
|---|---|---|---|---|---|---|---|
| 2020/10/08 | 5,270 | 5,380 | 5,240 | 5,380 | +120 | +2.3% | 234,800 |
| 2020/10/07 | 5,240 | 5,280 | 5,210 | 5,260 | -30 | -0.6% | 212,500 |
| 2020/10/06 | 5,250 | 5,300 | 5,210 | 5,290 | +50 | +1% | 200,300 |
| 2020/10/05 | 5,140 | 5,290 | 5,140 | 5,240 | +20 | +0.4% | 208,600 |
| 2020/10/02 | 5,300 | 5,360 | 5,180 | 5,220 | - | - | 374,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,380 | 5,420 | 5,290 | 5,290 | -90 | -1.7% | 310,800 |
| 2020/09/29 | 5,400 | 5,420 | 5,250 | 5,380 | -50 | -0.9% | 321,000 |
| 2020/09/28 | 5,310 | 5,450 | 5,300 | 5,430 | +170 | +3.2% | 442,400 |
| 2020/09/25 | 5,270 | 5,310 | 5,190 | 5,260 | +20 | +0.4% | 336,600 |
| 2020/09/24 | 5,230 | 5,320 | 5,210 | 5,240 | +10 | +0.2% | 346,100 |
| 2020/09/23 | 5,250 | 5,300 | 5,140 | 5,230 | +30 | +0.6% | 376,900 |
| 2020/09/18 | 5,200 | 5,210 | 5,130 | 5,200 | +40 | +0.8% | 462,300 |
| 2020/09/17 | 5,080 | 5,190 | 5,070 | 5,160 | +70 | +1.4% | 334,400 |
| 2020/09/16 | 5,070 | 5,110 | 5,050 | 5,090 | +30 | +0.6% | 169,000 |
| 2020/09/15 | 5,120 | 5,140 | 5,040 | 5,060 | -50 | -1% | 133,800 |
| 2020/09/14 | 5,020 | 5,120 | 5,020 | 5,110 | +90 | +1.8% | 257,400 |
| 2020/09/11 | 4,970 | 5,040 | 4,935 | 5,020 | +70 | +1.4% | 284,100 |
| 2020/09/10 | 4,930 | 4,970 | 4,915 | 4,950 | +30 | +0.6% | 229,900 |
| 2020/09/09 | 4,850 | 4,945 | 4,850 | 4,920 | -25 | -0.5% | 319,700 |
| 2020/09/08 | 4,855 | 4,945 | 4,850 | 4,945 | +40 | +0.8% | 200,400 |
| 2020/09/07 | 4,920 | 4,955 | 4,870 | 4,905 | -60 | -1.2% | 196,400 |
| 2020/09/04 | 4,960 | 5,000 | 4,945 | 4,965 | -95 | -1.9% | 225,500 |
| 2020/09/03 | 5,010 | 5,090 | 5,010 | 5,060 | +80 | +1.6% | 312,700 |
| 2020/09/02 | 4,875 | 4,995 | 4,875 | 4,980 | +140 | +2.9% | 210,200 |
| 2020/09/01 | 4,880 | 4,930 | 4,820 | 4,840 | +10 | +0.2% | 211,900 |
| 2020/08/31 | 4,855 | 4,915 | 4,820 | 4,830 | +30 | +0.6% | 213,200 |
| 2020/08/28 | 4,855 | 4,905 | 4,750 | 4,800 | -60 | -1.2% | 246,300 |
| 2020/08/27 | 4,905 | 4,945 | 4,855 | 4,860 | -25 | -0.5% | 186,000 |
| 2020/08/26 | 4,870 | 4,885 | 4,835 | 4,885 | -25 | -0.5% | 153,100 |
| 2020/08/25 | 4,990 | 5,010 | 4,895 | 4,910 | -10 | -0.2% | 275,500 |
| 2020/08/24 | 4,865 | 4,930 | 4,850 | 4,920 | +50 | +1% | 227,700 |
| 2020/08/21 | 4,860 | 4,905 | 4,845 | 4,870 | +45 | +0.9% | 160,500 |
| 2020/08/20 | 4,890 | 4,905 | 4,825 | 4,825 | -100 | -2% | 176,500 |
| 2020/08/19 | 4,960 | 5,010 | 4,905 | 4,925 | -50 | -1% | 241,300 |
| 2020/08/18 | 4,940 | 4,990 | 4,920 | 4,975 | +105 | +2.2% | 257,700 |
| 2020/08/17 | 4,905 | 4,925 | 4,870 | 4,870 | -75 | -1.5% | 165,600 |
| 2020/08/14 | 4,950 | 5,000 | 4,910 | 4,945 | +30 | +0.6% | 256,400 |
| 2020/08/13 | 4,900 | 4,940 | 4,870 | 4,915 | +45 | +0.9% | 294,800 |
| 2020/08/12 | 4,780 | 4,875 | 4,755 | 4,870 | +120 | +2.5% | 274,500 |
| 2020/08/11 | 4,630 | 4,755 | 4,625 | 4,750 | +135 | +2.9% | 283,300 |
| 2020/08/07 | 4,625 | 4,660 | 4,605 | 4,615 | -15 | -0.3% | 216,300 |
| 2020/08/06 | 4,600 | 4,640 | 4,445 | 4,630 | -110 | -2.3% | 479,900 |
| 2020/08/05 | 4,765 | 4,785 | 4,690 | 4,740 | +45 | +1% | 247,500 |
| 2020/08/04 | 4,720 | 4,765 | 4,680 | 4,695 | +30 | +0.6% | 193,900 |
| 2020/08/03 | 4,630 | 4,690 | 4,610 | 4,665 | +105 | +2.3% | 163,500 |
| 2020/07/31 | 4,770 | 4,770 | 4,560 | 4,560 | -150 | -3.2% | 353,000 |
| 2020/07/30 | 4,725 | 4,780 | 4,705 | 4,710 | -55 | -1.2% | 170,900 |
| 2020/07/29 | 4,795 | 4,845 | 4,745 | 4,765 | -60 | -1.2% | 229,100 |
| 2020/07/28 | 4,855 | 4,905 | 4,815 | 4,825 | -10 | -0.2% | 159,000 |
1151～
1200
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 | 164,800円 | +7.3% | -23.0% | 2.31% | 27.28倍 | 1.55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 | 1,664,500円 | +0.8% | -13.5% | 2.94% | 20.11倍 | 1.52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 | 173,900円 | -5.3% | -12.5% | 3.22% | 22.43倍 | 0.78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 | 1,045,500円 | +5.6% | +3.6% | 2.77% | 12.20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
