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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 3,800 | 3,835 | 3,795 | 3,820 | +95 | +2.6% | 406,700 |
| 2018/11/26 | 3,700 | 3,745 | 3,655 | 3,725 | ±0 | ±0% | 315,000 |
| 2018/11/22 | 3,685 | 3,730 | 3,665 | 3,725 | +55 | +1.5% | 305,200 |
| 2018/11/21 | 3,610 | 3,680 | 3,610 | 3,670 | +20 | +0.5% | 319,700 |
| 2018/11/20 | 3,690 | 3,690 | 3,645 | 3,650 | -125 | -3.3% | 352,900 |
| 2018/11/19 | 3,755 | 3,820 | 3,740 | 3,775 | +20 | +0.5% | 379,600 |
| 2018/11/16 | 3,835 | 3,845 | 3,745 | 3,755 | -65 | -1.7% | 294,100 |
| 2018/11/15 | 3,740 | 3,830 | 3,700 | 3,820 | +35 | +0.9% | 424,700 |
| 2018/11/14 | 3,880 | 3,895 | 3,740 | 3,785 | -95 | -2.4% | 830,700 |
| 2018/11/13 | 3,800 | 3,940 | 3,740 | 3,880 | +40 | +1% | 715,300 |
| 2018/11/12 | 3,860 | 3,885 | 3,815 | 3,840 | -50 | -1.3% | 494,200 |
| 2018/11/09 | 3,900 | 3,930 | 3,875 | 3,890 | +5 | +0.1% | 416,800 |
| 2018/11/08 | 3,915 | 3,925 | 3,875 | 3,885 | +60 | +1.6% | 304,400 |
| 2018/11/07 | 3,810 | 3,860 | 3,760 | 3,825 | +15 | +0.4% | 538,400 |
| 2018/11/06 | 3,800 | 3,870 | 3,795 | 3,810 | +25 | +0.7% | 354,400 |
| 2018/11/05 | 3,800 | 3,850 | 3,780 | 3,785 | -70 | -1.8% | 421,300 |
| 2018/11/02 | 3,715 | 3,855 | 3,715 | 3,855 | +155 | +4.2% | 434,400 |
| 2018/11/01 | 3,790 | 3,805 | 3,695 | 3,700 | -80 | -2.1% | 644,800 |
| 2018/10/31 | 3,670 | 3,790 | 3,660 | 3,780 | +125 | +3.4% | 436,600 |
| 2018/10/30 | 3,610 | 3,705 | 3,610 | 3,655 | +35 | +1% | 585,100 |
| 2018/10/29 | 3,650 | 3,700 | 3,615 | 3,620 | -140 | -3.7% | 522,300 |
| 2018/10/26 | 3,845 | 3,860 | 3,730 | 3,760 | -50 | -1.3% | 382,100 |
| 2018/10/25 | 3,855 | 3,870 | 3,790 | 3,810 | -135 | -3.4% | 463,100 |
| 2018/10/24 | 4,045 | 4,050 | 3,940 | 3,945 | -75 | -1.9% | 431,000 |
| 2018/10/23 | 4,065 | 4,075 | 4,020 | 4,020 | -90 | -2.2% | 344,500 |
| 2018/10/22 | 4,050 | 4,145 | 4,045 | 4,110 | +30 | +0.7% | 286,300 |
| 2018/10/19 | 4,075 | 4,090 | 4,030 | 4,080 | -55 | -1.3% | 234,700 |
| 2018/10/18 | 4,115 | 4,175 | 4,105 | 4,135 | +10 | +0.2% | 238,800 |
| 2018/10/17 | 4,100 | 4,130 | 4,075 | 4,125 | +70 | +1.7% | 345,700 |
| 2018/10/16 | 4,040 | 4,070 | 4,010 | 4,055 | +5 | +0.1% | 362,500 |
| 2018/10/15 | 4,100 | 4,125 | 4,050 | 4,050 | -110 | -2.6% | 446,800 |
| 2018/10/12 | 4,100 | 4,175 | 4,095 | 4,160 | +40 | +1% | 604,800 |
| 2018/10/11 | 4,000 | 4,125 | 4,000 | 4,120 | -15 | -0.4% | 830,800 |
| 2018/10/10 | 4,155 | 4,180 | 4,095 | 4,135 | +40 | +1% | 358,500 |
| 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 |
1601～
1650
件表示中 / 3726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 | 165,300円 | +7.3% | -23.0% | 2.30% | 27.36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 | 1,669,000円 | +0.8% | -13.5% | 2.94% | 20.17倍 | 1.53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 | 174,600円 | -5.3% | -12.5% | 3.21% | 22.52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 | 277,800円 | -7.2% | -44.3% | 1.80% | 46.33倍 | 3.55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 | 1,049,000円 | +5.6% | +3.6% | 2.76% | 12.24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
