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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 3,985 | 4,030 | 3,975 | 3,975 | +5 | +0.1% | 571,000 |
| 2017/11/20 | 3,985 | 4,010 | 3,970 | 3,970 | -45 | -1.1% | 500,000 |
| 2017/11/17 | 4,050 | 4,075 | 4,000 | 4,015 | +5 | +0.1% | 621,700 |
| 2017/11/16 | 3,900 | 4,025 | 3,890 | 4,010 | +85 | +2.2% | 561,800 |
| 2017/11/15 | 3,980 | 3,985 | 3,915 | 3,925 | -80 | -2% | 934,900 |
| 2017/11/14 | 3,970 | 4,020 | 3,935 | 4,005 | +245 | +6.5% | 1,231,900 |
| 2017/11/13 | 3,775 | 3,795 | 3,740 | 3,760 | -15 | -0.4% | 276,500 |
| 2017/11/10 | 3,765 | 3,805 | 3,750 | 3,775 | -55 | -1.4% | 406,200 |
| 2017/11/09 | 3,850 | 3,895 | 3,785 | 3,830 | -5 | -0.1% | 528,800 |
| 2017/11/08 | 3,770 | 3,840 | 3,770 | 3,835 | +60 | +1.6% | 437,300 |
| 2017/11/07 | 3,740 | 3,780 | 3,730 | 3,775 | +35 | +0.9% | 290,900 |
| 2017/11/06 | 3,715 | 3,760 | 3,685 | 3,740 | +20 | +0.5% | 426,600 |
| 2017/11/02 | 3,710 | 3,730 | 3,685 | 3,720 | ±0 | ±0% | 347,200 |
| 2017/11/01 | 3,670 | 3,725 | 3,665 | 3,720 | +65 | +1.8% | 400,800 |
| 2017/10/31 | 3,620 | 3,660 | 3,610 | 3,655 | +30 | +0.8% | 295,200 |
| 2017/10/30 | 3,610 | 3,625 | 3,600 | 3,625 | -20 | -0.5% | 450,800 |
| 2017/10/27 | 3,650 | 3,665 | 3,640 | 3,645 | +20 | +0.6% | 376,000 |
| 2017/10/26 | 3,595 | 3,630 | 3,590 | 3,625 | +30 | +0.8% | 269,800 |
| 2017/10/25 | 3,615 | 3,615 | 3,575 | 3,595 | -15 | -0.4% | 379,200 |
| 2017/10/24 | 3,590 | 3,620 | 3,585 | 3,610 | +20 | +0.6% | 360,100 |
| 2017/10/23 | 3,625 | 3,625 | 3,585 | 3,590 | ±0 | ±0% | 375,500 |
| 2017/10/20 | 3,595 | 3,600 | 3,575 | 3,590 | -15 | -0.4% | 382,300 |
| 2017/10/19 | 3,635 | 3,660 | 3,595 | 3,605 | -50 | -1.4% | 521,400 |
| 2017/10/18 | 3,630 | 3,665 | 3,625 | 3,655 | +25 | +0.7% | 364,000 |
| 2017/10/17 | 3,615 | 3,630 | 3,595 | 3,630 | +20 | +0.6% | 239,600 |
| 2017/10/16 | 3,635 | 3,655 | 3,610 | 3,610 | ±0 | ±0% | 341,400 |
| 2017/10/13 | 3,575 | 3,625 | 3,560 | 3,610 | +35 | +1% | 393,000 |
| 2017/10/12 | 3,570 | 3,590 | 3,555 | 3,575 | +20 | +0.6% | 265,200 |
| 2017/10/11 | 3,515 | 3,570 | 3,505 | 3,555 | +40 | +1.1% | 330,800 |
| 2017/10/10 | 3,475 | 3,520 | 3,475 | 3,515 | +60 | +1.7% | 280,900 |
| 2017/10/06 | 3,490 | 3,490 | 3,435 | 3,455 | -40 | -1.1% | 282,100 |
| 2017/10/05 | 3,505 | 3,510 | 3,485 | 3,495 | -15 | -0.4% | 198,100 |
| 2017/10/04 | 3,505 | 3,530 | 3,490 | 3,510 | +15 | +0.4% | 239,800 |
| 2017/10/03 | 3,495 | 3,500 | 3,460 | 3,495 | +30 | +0.9% | 293,900 |
| 2017/10/02 | 3,470 | 3,500 | 3,435 | 3,465 | +65 | +1.9% | 509,100 |
| 2017/09/29 | 3,530 | 3,540 | 3,400 | 3,400 | -155 | -4.4% | 398,000 |
| 2017/09/28 | 3,540 | 3,560 | 3,530 | 3,555 | +35 | +1% | 282,700 |
| 2017/09/27 | 3,505 | 3,520 | 3,470 | 3,520 | +10 | +0.3% | 299,700 |
| 2017/09/26 | 3,485 | 3,540 | 3,480 | 3,510 | +15 | +0.4% | 360,600 |
| 2017/09/25 | 3,495 | 3,500 | 3,460 | 3,495 | +5 | +0.1% | 455,600 |
| 2017/09/22 | 3,500 | 3,525 | 3,485 | 3,490 | -30 | -0.9% | 345,100 |
| 2017/09/21 | 3,560 | 3,570 | 3,515 | 3,520 | -40 | -1.1% | 372,000 |
| 2017/09/20 | 3,560 | 3,610 | 3,555 | 3,560 | -30 | -0.8% | 506,100 |
| 2017/09/19 | 3,545 | 3,595 | 3,545 | 3,590 | +70 | +2% | 469,400 |
| 2017/09/15 | 3,490 | 3,535 | 3,480 | 3,520 | +20 | +0.6% | 452,000 |
| 2017/09/14 | 3,490 | 3,510 | 3,490 | 3,500 | +25 | +0.7% | 266,000 |
| 2017/09/13 | 3,485 | 3,490 | 3,465 | 3,475 | +5 | +0.1% | 165,000 |
| 2017/09/12 | 3,480 | 3,485 | 3,460 | 3,470 | +10 | +0.3% | 330,800 |
| 2017/09/11 | 3,440 | 3,485 | 3,440 | 3,460 | +65 | +1.9% | 387,400 |
| 2017/09/08 | 3,375 | 3,430 | 3,370 | 3,395 | -5 | -0.1% | 477,400 |
1851～
1900
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
