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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 3,980 | 4,020 | 3,970 | 4,005 | -20 | -0.5% | 456,300 |
| 2018/03/27 | 4,030 | 4,045 | 3,995 | 4,025 | +30 | +0.8% | 545,700 |
| 2018/03/26 | 3,935 | 3,995 | 3,930 | 3,995 | +15 | +0.4% | 400,400 |
| 2018/03/23 | 4,100 | 4,105 | 3,970 | 3,980 | -190 | -4.6% | 543,300 |
| 2018/03/22 | 4,115 | 4,170 | 4,110 | 4,170 | ±0 | ±0% | 439,400 |
| 2018/03/20 | 4,205 | 4,235 | 4,135 | 4,170 | -40 | -1% | 378,100 |
| 2018/03/19 | 4,255 | 4,260 | 4,180 | 4,210 | -80 | -1.9% | 276,600 |
| 2018/03/16 | 4,295 | 4,360 | 4,260 | 4,290 | -5 | -0.1% | 747,500 |
| 2018/03/15 | 4,270 | 4,300 | 4,240 | 4,295 | +20 | +0.5% | 277,200 |
| 2018/03/14 | 4,220 | 4,285 | 4,220 | 4,275 | +20 | +0.5% | 327,400 |
| 2018/03/13 | 4,190 | 4,265 | 4,175 | 4,255 | +50 | +1.2% | 269,400 |
| 2018/03/12 | 4,245 | 4,260 | 4,185 | 4,205 | +60 | +1.4% | 298,000 |
| 2018/03/09 | 4,175 | 4,220 | 4,140 | 4,145 | -15 | -0.4% | 630,400 |
| 2018/03/08 | 4,175 | 4,210 | 4,145 | 4,160 | +30 | +0.7% | 260,800 |
| 2018/03/07 | 4,140 | 4,200 | 4,130 | 4,130 | -40 | -1% | 385,100 |
| 2018/03/06 | 4,195 | 4,215 | 4,170 | 4,170 | +20 | +0.5% | 355,500 |
| 2018/03/05 | 4,205 | 4,230 | 4,135 | 4,150 | -55 | -1.3% | 420,200 |
| 2018/03/02 | 4,165 | 4,230 | 4,130 | 4,205 | -55 | -1.3% | 389,500 |
| 2018/03/01 | 4,285 | 4,315 | 4,240 | 4,260 | -25 | -0.6% | 572,000 |
| 2018/02/28 | 4,220 | 4,325 | 4,210 | 4,285 | +80 | +1.9% | 698,000 |
| 2018/02/27 | 4,175 | 4,215 | 4,165 | 4,205 | +65 | +1.6% | 353,400 |
| 2018/02/26 | 4,170 | 4,175 | 4,120 | 4,140 | +5 | +0.1% | 288,800 |
| 2018/02/23 | 4,140 | 4,140 | 4,085 | 4,135 | -5 | -0.1% | 302,300 |
| 2018/02/22 | 4,180 | 4,200 | 4,130 | 4,140 | -70 | -1.7% | 290,800 |
| 2018/02/21 | 4,240 | 4,255 | 4,190 | 4,210 | -35 | -0.8% | 326,200 |
| 2018/02/20 | 4,260 | 4,290 | 4,210 | 4,245 | +10 | +0.2% | 369,800 |
| 2018/02/19 | 4,165 | 4,240 | 4,140 | 4,235 | +115 | +2.8% | 313,600 |
| 2018/02/16 | 4,090 | 4,180 | 4,090 | 4,120 | +30 | +0.7% | 304,300 |
| 2018/02/15 | 4,070 | 4,125 | 4,070 | 4,090 | +40 | +1% | 315,900 |
| 2018/02/14 | 4,135 | 4,155 | 4,015 | 4,050 | -95 | -2.3% | 533,500 |
| 2018/02/13 | 4,160 | 4,205 | 4,120 | 4,145 | +35 | +0.9% | 556,300 |
| 2018/02/09 | 4,040 | 4,120 | 4,030 | 4,110 | -55 | -1.3% | 507,600 |
| 2018/02/08 | 4,175 | 4,260 | 4,150 | 4,165 | +30 | +0.7% | 490,000 |
| 2018/02/07 | 4,120 | 4,295 | 4,120 | 4,135 | +80 | +2% | 1,034,600 |
| 2018/02/06 | 3,960 | 4,055 | 3,875 | 4,055 | +80 | +2% | 1,411,400 |
| 2018/02/05 | 3,985 | 4,025 | 3,960 | 3,975 | -80 | -2% | 369,600 |
| 2018/02/02 | 4,045 | 4,085 | 4,035 | 4,055 | -35 | -0.9% | 269,700 |
| 2018/02/01 | 4,030 | 4,100 | 4,015 | 4,090 | +60 | +1.5% | 331,900 |
| 2018/01/31 | 4,035 | 4,120 | 4,025 | 4,030 | -25 | -0.6% | 424,800 |
| 2018/01/30 | 4,110 | 4,130 | 4,050 | 4,055 | -35 | -0.9% | 354,400 |
| 2018/01/29 | 4,055 | 4,125 | 4,050 | 4,090 | +25 | +0.6% | 276,300 |
| 2018/01/26 | 4,095 | 4,105 | 4,060 | 4,065 | -25 | -0.6% | 264,100 |
| 2018/01/25 | 4,115 | 4,150 | 4,090 | 4,090 | -95 | -2.3% | 361,200 |
| 2018/01/24 | 4,225 | 4,225 | 4,155 | 4,185 | -55 | -1.3% | 261,600 |
| 2018/01/23 | 4,220 | 4,245 | 4,205 | 4,240 | +50 | +1.2% | 304,200 |
| 2018/01/22 | 4,200 | 4,200 | 4,160 | 4,190 | -10 | -0.2% | 221,000 |
| 2018/01/19 | 4,195 | 4,210 | 4,165 | 4,200 | -5 | -0.1% | 344,000 |
| 2018/01/18 | 4,190 | 4,260 | 4,185 | 4,205 | +35 | +0.8% | 573,400 |
| 2018/01/17 | 4,080 | 4,175 | 4,080 | 4,170 | +75 | +1.8% | 391,600 |
| 2018/01/16 | 4,045 | 4,100 | 4,030 | 4,095 | +30 | +0.7% | 276,400 |
1801～
1850
件表示中 / 3760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 | 160,300円 | +4.3% | -43.5% | 2.37% | 34.21倍 | 1.50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 | 85,400円 | -13.4% | +52.9% | 0.00% | 55.46倍 | 3.62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 |
| ソシオネクスト | 302,600円 | -7.2% | -44.3% | 1.65% | 50.48倍 | 3.87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 | 1,118,500円 | +5.6% | +3.6% | 2.59% | 13.05倍 | 1.50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 | 292,500円 | -5.8% | -16.7% | 3.15% | 16.28倍 | 0.90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
