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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,195 | 4,195 | 4,080 | 4,095 | -185 | -4.3% | 383,300 |
| 2018/10/05 | 4,345 | 4,350 | 4,265 | 4,280 | -70 | -1.6% | 388,100 |
| 2018/10/04 | 4,450 | 4,450 | 4,335 | 4,350 | -55 | -1.2% | 390,400 |
| 2018/10/03 | 4,480 | 4,530 | 4,405 | 4,405 | -100 | -2.2% | 409,200 |
| 2018/10/02 | 4,540 | 4,560 | 4,495 | 4,505 | +10 | +0.2% | 378,000 |
| 2018/10/01 | 4,460 | 4,530 | 4,405 | 4,495 | -30 | -0.7% | 396,700 |
| 2018/09/28 | 4,470 | 4,535 | 4,435 | 4,525 | +190 | +4.4% | 578,800 |
| 2018/09/27 | 4,400 | 4,410 | 4,330 | 4,335 | -55 | -1.3% | 405,800 |
| 2018/09/26 | 4,325 | 4,400 | 4,320 | 4,390 | +65 | +1.5% | 419,600 |
| 2018/09/25 | 4,270 | 4,360 | 4,250 | 4,325 | +55 | +1.3% | 594,000 |
| 2018/09/21 | 4,255 | 4,290 | 4,225 | 4,270 | +15 | +0.4% | 502,600 |
| 2018/09/20 | 4,270 | 4,285 | 4,235 | 4,255 | +15 | +0.4% | 403,600 |
| 2018/09/19 | 4,245 | 4,275 | 4,215 | 4,240 | +40 | +1% | 386,100 |
| 2018/09/18 | 4,125 | 4,210 | 4,105 | 4,200 | +35 | +0.8% | 385,200 |
| 2018/09/14 | 4,140 | 4,175 | 4,120 | 4,165 | +55 | +1.3% | 409,900 |
| 2018/09/13 | 4,080 | 4,170 | 4,065 | 4,110 | -5 | -0.1% | 263,400 |
| 2018/09/12 | 4,205 | 4,205 | 4,110 | 4,115 | -85 | -2% | 314,400 |
| 2018/09/11 | 4,165 | 4,210 | 4,155 | 4,200 | +35 | +0.8% | 307,400 |
| 2018/09/10 | 4,195 | 4,210 | 4,150 | 4,165 | -40 | -1% | 379,900 |
| 2018/09/07 | 4,290 | 4,305 | 4,185 | 4,205 | -115 | -2.7% | 326,500 |
| 2018/09/06 | 4,320 | 4,330 | 4,270 | 4,320 | -55 | -1.3% | 271,200 |
| 2018/09/05 | 4,380 | 4,400 | 4,335 | 4,375 | -25 | -0.6% | 295,300 |
| 2018/09/04 | 4,380 | 4,410 | 4,355 | 4,400 | +25 | +0.6% | 331,500 |
| 2018/09/03 | 4,420 | 4,420 | 4,345 | 4,375 | -95 | -2.1% | 301,200 |
| 2018/08/31 | 4,400 | 4,510 | 4,395 | 4,470 | +70 | +1.6% | 1,111,400 |
| 2018/08/30 | 4,455 | 4,455 | 4,390 | 4,400 | -55 | -1.2% | 558,600 |
| 2018/08/29 | 4,420 | 4,460 | 4,415 | 4,455 | +50 | +1.1% | 376,700 |
| 2018/08/28 | 4,485 | 4,485 | 4,405 | 4,405 | -40 | -0.9% | 492,700 |
| 2018/08/27 | 4,395 | 4,460 | 4,390 | 4,445 | +65 | +1.5% | 452,200 |
| 2018/08/24 | 4,375 | 4,385 | 4,300 | 4,380 | +60 | +1.4% | 400,600 |
| 2018/08/23 | 4,325 | 4,340 | 4,280 | 4,320 | +25 | +0.6% | 252,200 |
| 2018/08/22 | 4,230 | 4,295 | 4,230 | 4,295 | +80 | +1.9% | 299,800 |
| 2018/08/21 | 4,185 | 4,220 | 4,160 | 4,215 | +30 | +0.7% | 337,600 |
| 2018/08/20 | 4,205 | 4,220 | 4,165 | 4,185 | -65 | -1.5% | 314,100 |
| 2018/08/17 | 4,225 | 4,265 | 4,210 | 4,250 | +10 | +0.2% | 232,800 |
| 2018/08/16 | 4,250 | 4,275 | 4,200 | 4,240 | -90 | -2.1% | 390,300 |
| 2018/08/15 | 4,360 | 4,370 | 4,290 | 4,330 | -35 | -0.8% | 283,900 |
| 2018/08/14 | 4,350 | 4,365 | 4,310 | 4,365 | +35 | +0.8% | 305,700 |
| 2018/08/13 | 4,340 | 4,380 | 4,310 | 4,330 | -65 | -1.5% | 434,700 |
| 2018/08/10 | 4,450 | 4,450 | 4,390 | 4,395 | -65 | -1.5% | 288,200 |
| 2018/08/09 | 4,450 | 4,495 | 4,440 | 4,460 | +25 | +0.6% | 274,600 |
| 2018/08/08 | 4,415 | 4,455 | 4,385 | 4,435 | -15 | -0.3% | 454,700 |
| 2018/08/07 | 4,580 | 4,585 | 4,380 | 4,450 | -65 | -1.4% | 653,100 |
| 2018/08/06 | 4,650 | 4,660 | 4,505 | 4,515 | -140 | -3% | 534,200 |
| 2018/08/03 | 4,700 | 4,715 | 4,640 | 4,655 | -50 | -1.1% | 289,200 |
| 2018/08/02 | 4,730 | 4,775 | 4,695 | 4,705 | -5 | -0.1% | 256,100 |
| 2018/08/01 | 4,765 | 4,765 | 4,685 | 4,710 | -20 | -0.4% | 495,400 |
| 2018/07/31 | 4,740 | 4,775 | 4,680 | 4,730 | -70 | -1.5% | 445,500 |
| 2018/07/30 | 4,790 | 4,810 | 4,760 | 4,800 | -15 | -0.3% | 245,300 |
| 2018/07/27 | 4,835 | 4,835 | 4,800 | 4,815 | +15 | +0.3% | 305,300 |
1601～
1650
件表示中 / 3692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 | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 |
| シャープ | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ローム | 132,200円 | -3.8% | - | 3.78% | - | 0.54倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 堀場製 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34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 |
| スタンレ電 | 269,400円 | - | - | - | - | 0.83倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
