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 |
|---|---|---|---|---|---|---|---|
| 2018/09/12 | 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 |
| 2018/07/26 | 4,850 | 4,850 | 4,785 | 4,800 | +5 | +0.1% | 226,000 |
| 2018/07/25 | 4,800 | 4,820 | 4,780 | 4,795 | +5 | +0.1% | 196,000 |
| 2018/07/24 | 4,800 | 4,805 | 4,765 | 4,790 | +30 | +0.6% | 267,600 |
| 2018/07/23 | 4,835 | 4,835 | 4,745 | 4,760 | -105 | -2.2% | 424,100 |
| 2018/07/20 | 4,900 | 4,915 | 4,840 | 4,865 | -60 | -1.2% | 377,000 |
| 2018/07/19 | 4,995 | 5,010 | 4,910 | 4,925 | -70 | -1.4% | 264,600 |
| 2018/07/18 | 5,030 | 5,070 | 4,980 | 4,995 | -5 | -0.1% | 229,700 |
| 2018/07/17 | 4,965 | 5,030 | 4,920 | 5,000 | +80 | +1.6% | 482,400 |
| 2018/07/13 | 4,865 | 4,930 | 4,845 | 4,920 | +95 | +2% | 353,200 |
| 2018/07/12 | 4,850 | 4,855 | 4,805 | 4,825 | ±0 | ±0% | 290,600 |
| 2018/07/11 | 4,845 | 4,880 | 4,800 | 4,825 | -65 | -1.3% | 460,700 |
| 2018/07/10 | 4,685 | 4,935 | 4,675 | 4,890 | +255 | +5.5% | 972,400 |
| 2018/07/09 | 4,690 | 4,710 | 4,625 | 4,635 | -55 | -1.2% | 508,700 |
| 2018/07/06 | 4,665 | 4,730 | 4,660 | 4,690 | +60 | +1.3% | 528,000 |
| 2018/07/05 | 4,680 | 4,715 | 4,620 | 4,630 | -90 | -1.9% | 334,200 |
| 2018/07/04 | 4,700 | 4,740 | 4,655 | 4,720 | +15 | +0.3% | 274,300 |
1651～
1700
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% | 46.34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% | 12.23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
