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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 4,665 | 4,755 | 4,660 | 4,705 | +45 | +1% | 322,500 |
| 2018/07/02 | 4,760 | 4,795 | 4,650 | 4,660 | -100 | -2.1% | 295,900 |
| 2018/06/29 | 4,770 | 4,800 | 4,720 | 4,760 | +5 | +0.1% | 403,300 |
| 2018/06/28 | 4,750 | 4,780 | 4,685 | 4,755 | +5 | +0.1% | 312,700 |
| 2018/06/27 | 4,575 | 4,775 | 4,570 | 4,750 | +195 | +4.3% | 406,700 |
| 2018/06/26 | 4,595 | 4,595 | 4,525 | 4,555 | -85 | -1.8% | 336,400 |
| 2018/06/25 | 4,630 | 4,655 | 4,575 | 4,640 | +10 | +0.2% | 334,600 |
| 2018/06/22 | 4,605 | 4,640 | 4,585 | 4,630 | -25 | -0.5% | 303,400 |
| 2018/06/21 | 4,630 | 4,680 | 4,615 | 4,655 | -10 | -0.2% | 294,500 |
| 2018/06/20 | 4,610 | 4,670 | 4,580 | 4,665 | +60 | +1.3% | 304,800 |
| 2018/06/19 | 4,645 | 4,715 | 4,595 | 4,605 | -70 | -1.5% | 379,300 |
| 2018/06/18 | 4,690 | 4,705 | 4,635 | 4,675 | -35 | -0.7% | 294,600 |
| 2018/06/15 | 4,665 | 4,715 | 4,650 | 4,710 | +95 | +2.1% | 541,000 |
| 2018/06/14 | 4,650 | 4,695 | 4,610 | 4,615 | -35 | -0.8% | 331,700 |
| 2018/06/13 | 4,690 | 4,705 | 4,640 | 4,650 | -30 | -0.6% | 229,300 |
| 2018/06/12 | 4,685 | 4,690 | 4,645 | 4,680 | +25 | +0.5% | 187,700 |
| 2018/06/11 | 4,640 | 4,675 | 4,615 | 4,655 | +15 | +0.3% | 174,800 |
| 2018/06/08 | 4,635 | 4,685 | 4,625 | 4,640 | +30 | +0.7% | 442,900 |
| 2018/06/07 | 4,610 | 4,650 | 4,585 | 4,610 | +30 | +0.7% | 312,600 |
| 2018/06/06 | 4,595 | 4,625 | 4,575 | 4,580 | -55 | -1.2% | 296,200 |
| 2018/06/05 | 4,650 | 4,665 | 4,595 | 4,635 | -30 | -0.6% | 429,500 |
| 2018/06/04 | 4,690 | 4,695 | 4,640 | 4,665 | +40 | +0.9% | 383,800 |
| 2018/06/01 | 4,685 | 4,725 | 4,620 | 4,625 | -100 | -2.1% | 522,300 |
| 2018/05/31 | 4,595 | 4,740 | 4,590 | 4,725 | +170 | +3.7% | 2,238,600 |
| 2018/05/30 | 4,600 | 4,650 | 4,545 | 4,555 | -115 | -2.5% | 655,200 |
| 2018/05/29 | 4,700 | 4,745 | 4,660 | 4,670 | +5 | +0.1% | 428,000 |
| 2018/05/28 | 4,635 | 4,675 | 4,620 | 4,665 | +5 | +0.1% | 291,300 |
| 2018/05/25 | 4,675 | 4,685 | 4,630 | 4,660 | +5 | +0.1% | 364,000 |
| 2018/05/24 | 4,645 | 4,665 | 4,605 | 4,655 | +5 | +0.1% | 430,100 |
| 2018/05/23 | 4,645 | 4,720 | 4,620 | 4,650 | +15 | +0.3% | 444,900 |
| 2018/05/22 | 4,670 | 4,670 | 4,615 | 4,635 | -10 | -0.2% | 275,700 |
| 2018/05/21 | 4,655 | 4,695 | 4,645 | 4,645 | +10 | +0.2% | 357,600 |
| 2018/05/18 | 4,595 | 4,635 | 4,560 | 4,635 | +60 | +1.3% | 337,800 |
| 2018/05/17 | 4,560 | 4,600 | 4,525 | 4,575 | +85 | +1.9% | 426,200 |
| 2018/05/16 | 4,490 | 4,520 | 4,450 | 4,490 | -15 | -0.3% | 242,500 |
| 2018/05/15 | 4,500 | 4,525 | 4,470 | 4,505 | +10 | +0.2% | 280,500 |
| 2018/05/14 | 4,445 | 4,495 | 4,425 | 4,495 | +25 | +0.6% | 261,900 |
| 2018/05/11 | 4,370 | 4,480 | 4,365 | 4,470 | +95 | +2.2% | 414,200 |
| 2018/05/10 | 4,355 | 4,405 | 4,325 | 4,375 | ±0 | ±0% | 434,100 |
| 2018/05/09 | 4,380 | 4,450 | 4,355 | 4,375 | +15 | +0.3% | 565,900 |
| 2018/05/08 | 4,330 | 4,450 | 4,325 | 4,360 | +100 | +2.3% | 784,000 |
| 2018/05/07 | 4,280 | 4,280 | 4,225 | 4,260 | -25 | -0.6% | 285,400 |
| 2018/05/02 | 4,245 | 4,295 | 4,235 | 4,285 | +60 | +1.4% | 290,800 |
| 2018/05/01 | 4,250 | 4,265 | 4,210 | 4,225 | +5 | +0.1% | 303,700 |
| 2018/04/27 | 4,205 | 4,220 | 4,190 | 4,220 | +15 | +0.4% | 306,800 |
| 2018/04/26 | 4,240 | 4,240 | 4,160 | 4,205 | -35 | -0.8% | 432,100 |
| 2018/04/25 | 4,260 | 4,260 | 4,205 | 4,240 | -35 | -0.8% | 421,300 |
| 2018/04/24 | 4,250 | 4,290 | 4,240 | 4,275 | +15 | +0.4% | 388,200 |
| 2018/04/23 | 4,170 | 4,265 | 4,150 | 4,260 | +215 | +5.3% | 820,700 |
| 2018/04/20 | 4,025 | 4,050 | 4,000 | 4,045 | +20 | +0.5% | 299,500 |
1701～
1750
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
