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 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 4,060 | 4,080 | 4,040 | 4,065 | +35 | +0.9% | 164,000 |
| 2018/01/12 | 4,045 | 4,050 | 4,015 | 4,030 | -30 | -0.7% | 274,200 |
| 2018/01/11 | 4,055 | 4,085 | 4,040 | 4,060 | -10 | -0.2% | 342,100 |
| 2018/01/10 | 4,095 | 4,110 | 4,035 | 4,070 | +10 | +0.2% | 413,700 |
| 2018/01/09 | 4,015 | 4,065 | 4,000 | 4,060 | +65 | +1.6% | 412,800 |
| 2018/01/05 | 3,940 | 3,995 | 3,910 | 3,995 | +70 | +1.8% | 419,700 |
| 2018/01/04 | 3,810 | 3,925 | 3,800 | 3,925 | +135 | +3.6% | 402,600 |
| 2017/12/29 | 3,820 | 3,845 | 3,785 | 3,790 | -25 | -0.7% | 261,500 |
| 2017/12/28 | 3,810 | 3,850 | 3,805 | 3,815 | +10 | +0.3% | 247,600 |
| 2017/12/27 | 3,800 | 3,820 | 3,790 | 3,805 | -5 | -0.1% | 187,400 |
| 2017/12/26 | 3,850 | 3,850 | 3,800 | 3,810 | -40 | -1% | 204,400 |
| 2017/12/25 | 3,870 | 3,870 | 3,835 | 3,850 | ±0 | ±0% | 280,200 |
| 2017/12/22 | 3,805 | 3,865 | 3,795 | 3,850 | +50 | +1.3% | 451,000 |
| 2017/12/21 | 3,775 | 3,810 | 3,750 | 3,800 | +35 | +0.9% | 358,400 |
| 2017/12/20 | 3,760 | 3,775 | 3,745 | 3,765 | +5 | +0.1% | 355,500 |
| 2017/12/19 | 3,780 | 3,790 | 3,760 | 3,760 | -15 | -0.4% | 291,100 |
| 2017/12/18 | 3,760 | 3,795 | 3,755 | 3,775 | +45 | +1.2% | 373,100 |
| 2017/12/15 | 3,770 | 3,780 | 3,720 | 3,730 | -35 | -0.9% | 733,000 |
| 2017/12/14 | 3,785 | 3,805 | 3,755 | 3,765 | -5 | -0.1% | 373,500 |
| 2017/12/13 | 3,780 | 3,795 | 3,760 | 3,770 | -35 | -0.9% | 359,700 |
| 2017/12/12 | 3,825 | 3,840 | 3,785 | 3,805 | -15 | -0.4% | 344,000 |
| 2017/12/11 | 3,810 | 3,820 | 3,775 | 3,820 | +15 | +0.4% | 433,400 |
| 2017/12/08 | 3,755 | 3,820 | 3,755 | 3,805 | +5 | +0.1% | 445,300 |
| 2017/12/07 | 3,800 | 3,845 | 3,770 | 3,800 | +50 | +1.3% | 482,400 |
| 2017/12/06 | 3,795 | 3,800 | 3,745 | 3,750 | -65 | -1.7% | 412,900 |
| 2017/12/05 | 3,770 | 3,825 | 3,770 | 3,815 | -15 | -0.4% | 342,900 |
| 2017/12/04 | 3,850 | 3,855 | 3,800 | 3,830 | -10 | -0.3% | 560,100 |
| 2017/12/01 | 3,885 | 3,885 | 3,825 | 3,840 | -10 | -0.3% | 405,900 |
| 2017/11/30 | 3,850 | 3,860 | 3,820 | 3,850 | -10 | -0.3% | 578,900 |
| 2017/11/29 | 3,925 | 3,940 | 3,860 | 3,860 | -30 | -0.8% | 396,800 |
| 2017/11/28 | 3,905 | 3,925 | 3,885 | 3,890 | -15 | -0.4% | 296,800 |
| 2017/11/27 | 3,925 | 3,935 | 3,895 | 3,905 | -35 | -0.9% | 380,900 |
| 2017/11/24 | 3,975 | 3,985 | 3,935 | 3,940 | -50 | -1.3% | 522,300 |
| 2017/11/22 | 4,015 | 4,025 | 3,985 | 3,990 | +15 | +0.4% | 424,900 |
| 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 |
1851～
1900
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
