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 |
|---|---|---|---|---|---|---|---|
| 2020/07/27 | 4,820 | 4,840 | 4,755 | 4,835 | -40 | -0.8% | 165,500 |
| 2020/07/22 | 4,915 | 4,915 | 4,850 | 4,875 | -50 | -1% | 235,800 |
| 2020/07/21 | 4,825 | 4,940 | 4,805 | 4,925 | +135 | +2.8% | 303,800 |
| 2020/07/20 | 4,765 | 4,805 | 4,765 | 4,790 | +40 | +0.8% | 102,800 |
| 2020/07/17 | 4,750 | 4,770 | 4,710 | 4,750 | +10 | +0.2% | 155,900 |
| 2020/07/16 | 4,765 | 4,785 | 4,670 | 4,740 | -70 | -1.5% | 242,500 |
| 2020/07/15 | 4,790 | 4,810 | 4,740 | 4,810 | +50 | +1.1% | 239,400 |
| 2020/07/14 | 4,815 | 4,865 | 4,755 | 4,760 | -105 | -2.2% | 223,600 |
| 2020/07/13 | 4,860 | 4,890 | 4,785 | 4,865 | +65 | +1.4% | 175,100 |
| 2020/07/10 | 4,820 | 4,900 | 4,800 | 4,800 | -35 | -0.7% | 218,200 |
| 2020/07/09 | 4,800 | 4,880 | 4,755 | 4,835 | +25 | +0.5% | 289,200 |
| 2020/07/08 | 4,920 | 4,990 | 4,805 | 4,810 | -60 | -1.2% | 408,700 |
| 2020/07/07 | 4,875 | 4,940 | 4,830 | 4,870 | +15 | +0.3% | 368,100 |
| 2020/07/06 | 4,850 | 4,880 | 4,815 | 4,855 | +45 | +0.9% | 202,100 |
| 2020/07/03 | 4,730 | 4,830 | 4,705 | 4,810 | +125 | +2.7% | 249,200 |
| 2020/07/02 | 4,620 | 4,710 | 4,605 | 4,685 | +115 | +2.5% | 527,300 |
| 2020/07/01 | 4,670 | 4,675 | 4,555 | 4,570 | -100 | -2.1% | 503,800 |
| 2020/06/30 | 4,715 | 4,750 | 4,670 | 4,670 | -45 | -1% | 372,900 |
| 2020/06/29 | 4,785 | 4,785 | 4,715 | 4,715 | -110 | -2.3% | 280,900 |
| 2020/06/26 | 4,860 | 4,865 | 4,790 | 4,825 | ±0 | ±0% | 278,400 |
| 2020/06/25 | 4,800 | 4,880 | 4,775 | 4,825 | +20 | +0.4% | 324,400 |
| 2020/06/24 | 4,815 | 4,830 | 4,790 | 4,805 | -35 | -0.7% | 131,700 |
| 2020/06/23 | 4,825 | 4,885 | 4,795 | 4,840 | +45 | +0.9% | 204,600 |
| 2020/06/22 | 4,760 | 4,820 | 4,725 | 4,795 | -35 | -0.7% | 192,700 |
| 2020/06/19 | 4,820 | 4,845 | 4,785 | 4,830 | ±0 | ±0% | 452,700 |
| 2020/06/18 | 4,820 | 4,860 | 4,800 | 4,830 | +20 | +0.4% | 223,300 |
| 2020/06/17 | 4,800 | 4,860 | 4,795 | 4,810 | +35 | +0.7% | 261,900 |
| 2020/06/16 | 4,730 | 4,795 | 4,665 | 4,775 | +130 | +2.8% | 340,100 |
| 2020/06/15 | 4,780 | 4,845 | 4,645 | 4,645 | -165 | -3.4% | 298,100 |
| 2020/06/12 | 4,805 | 4,830 | 4,735 | 4,810 | -90 | -1.8% | 338,800 |
| 2020/06/11 | 4,870 | 4,990 | 4,840 | 4,900 | +75 | +1.6% | 459,200 |
| 2020/06/10 | 4,840 | 4,855 | 4,770 | 4,825 | +10 | +0.2% | 317,900 |
| 2020/06/09 | 4,720 | 4,850 | 4,705 | 4,815 | +110 | +2.3% | 361,900 |
| 2020/06/08 | 4,755 | 4,760 | 4,665 | 4,705 | -15 | -0.3% | 449,100 |
| 2020/06/05 | 4,755 | 4,760 | 4,670 | 4,720 | -110 | -2.3% | 377,600 |
| 2020/06/04 | 4,845 | 4,885 | 4,785 | 4,830 | +30 | +0.6% | 451,800 |
| 2020/06/03 | 4,840 | 4,850 | 4,790 | 4,800 | ±0 | ±0% | 440,100 |
| 2020/06/02 | 4,895 | 4,900 | 4,795 | 4,800 | -60 | -1.2% | 462,600 |
| 2020/06/01 | 4,900 | 4,905 | 4,825 | 4,860 | -20 | -0.4% | 373,100 |
| 2020/05/29 | 4,695 | 4,900 | 4,690 | 4,880 | +205 | +4.4% | 1,306,400 |
| 2020/05/28 | 4,535 | 4,685 | 4,535 | 4,675 | +95 | +2.1% | 702,900 |
| 2020/05/27 | 4,595 | 4,625 | 4,560 | 4,580 | -10 | -0.2% | 363,600 |
| 2020/05/26 | 4,605 | 4,630 | 4,535 | 4,590 | +10 | +0.2% | 278,500 |
| 2020/05/25 | 4,620 | 4,625 | 4,560 | 4,580 | +5 | +0.1% | 249,300 |
| 2020/05/22 | 4,640 | 4,655 | 4,560 | 4,575 | -75 | -1.6% | 341,700 |
| 2020/05/21 | 4,805 | 4,805 | 4,635 | 4,650 | -140 | -2.9% | 357,600 |
| 2020/05/20 | 4,700 | 4,815 | 4,665 | 4,790 | +40 | +0.8% | 404,100 |
| 2020/05/19 | 4,800 | 4,800 | 4,640 | 4,750 | +60 | +1.3% | 324,800 |
| 2020/05/18 | 4,690 | 4,710 | 4,670 | 4,690 | -50 | -1.1% | 194,000 |
| 2020/05/15 | 4,685 | 4,750 | 4,650 | 4,740 | +65 | +1.4% | 300,600 |
1201～
1250
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
