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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 3,375 | 3,425 | 3,375 | 3,400 | +45 | +1.3% | 399,600 |
| 2017/09/06 | 3,340 | 3,365 | 3,315 | 3,355 | ±0 | ±0% | 325,100 |
| 2017/09/05 | 3,370 | 3,385 | 3,355 | 3,355 | -10 | -0.3% | 332,500 |
| 2017/09/04 | 3,400 | 3,415 | 3,350 | 3,365 | -55 | -1.6% | 335,200 |
| 2017/09/01 | 3,425 | 3,435 | 3,405 | 3,420 | +15 | +0.4% | 277,000 |
| 2017/08/31 | 3,420 | 3,425 | 3,390 | 3,405 | +20 | +0.6% | 398,200 |
| 2017/08/30 | 3,390 | 3,410 | 3,380 | 3,385 | +25 | +0.7% | 504,100 |
| 2017/08/29 | 3,365 | 3,370 | 3,345 | 3,360 | -15 | -0.4% | 161,600 |
| 2017/08/28 | 3,375 | 3,385 | 3,365 | 3,375 | -5 | -0.1% | 205,000 |
| 2017/08/25 | 3,390 | 3,395 | 3,360 | 3,380 | +20 | +0.6% | 338,900 |
| 2017/08/24 | 3,340 | 3,380 | 3,335 | 3,360 | +5 | +0.1% | 317,700 |
| 2017/08/23 | 3,440 | 3,440 | 3,355 | 3,355 | -25 | -0.7% | 451,700 |
| 2017/08/22 | 3,390 | 3,400 | 3,370 | 3,380 | -10 | -0.3% | 272,200 |
| 2017/08/21 | 3,415 | 3,425 | 3,385 | 3,390 | -25 | -0.7% | 223,200 |
| 2017/08/18 | 3,350 | 3,420 | 3,350 | 3,415 | +30 | +0.9% | 366,400 |
| 2017/08/17 | 3,360 | 3,395 | 3,360 | 3,385 | +25 | +0.7% | 220,000 |
| 2017/08/16 | 3,355 | 3,375 | 3,350 | 3,360 | -5 | -0.1% | 189,800 |
| 2017/08/15 | 3,365 | 3,395 | 3,350 | 3,365 | +35 | +1.1% | 270,100 |
| 2017/08/14 | 3,330 | 3,355 | 3,310 | 3,330 | -55 | -1.6% | 479,200 |
| 2017/08/10 | 3,385 | 3,415 | 3,365 | 3,385 | ±0 | ±0% | 361,800 |
| 2017/08/09 | 3,445 | 3,460 | 3,375 | 3,385 | -80 | -2.3% | 570,900 |
| 2017/08/08 | 3,505 | 3,535 | 3,440 | 3,465 | -110 | -3.1% | 679,800 |
| 2017/08/07 | 3,580 | 3,585 | 3,545 | 3,575 | +25 | +0.7% | 285,200 |
| 2017/08/04 | 3,570 | 3,570 | 3,550 | 3,550 | -15 | -0.4% | 194,600 |
| 2017/08/03 | 3,560 | 3,575 | 3,545 | 3,565 | +5 | +0.1% | 237,500 |
| 2017/08/02 | 3,555 | 3,585 | 3,535 | 3,560 | +40 | +1.1% | 398,700 |
| 2017/08/01 | 3,490 | 3,520 | 3,480 | 3,520 | +10 | +0.3% | 273,700 |
| 2017/07/31 | 3,510 | 3,525 | 3,495 | 3,510 | +20 | +0.6% | 329,000 |
| 2017/07/28 | 3,530 | 3,540 | 3,480 | 3,490 | -25 | -0.7% | 334,200 |
| 2017/07/27 | 3,510 | 3,555 | 3,490 | 3,515 | +15 | +0.4% | 328,900 |
| 2017/07/26 | 3,525 | 3,535 | 3,485 | 3,500 | +5 | +0.1% | 253,500 |
| 2017/07/25 | 3,505 | 3,515 | 3,485 | 3,495 | -20 | -0.6% | 267,600 |
| 2017/07/24 | 3,485 | 3,520 | 3,475 | 3,515 | -10 | -0.3% | 201,100 |
| 2017/07/21 | 3,505 | 3,535 | 3,500 | 3,525 | +5 | +0.1% | 154,900 |
| 2017/07/20 | 3,495 | 3,525 | 3,485 | 3,520 | +35 | +1% | 281,600 |
| 2017/07/19 | 3,475 | 3,490 | 3,465 | 3,485 | -10 | -0.3% | 194,800 |
| 2017/07/18 | 3,480 | 3,500 | 3,460 | 3,495 | ±0 | ±0% | 182,800 |
| 2017/07/14 | 3,505 | 3,510 | 3,485 | 3,495 | +5 | +0.1% | 206,900 |
| 2017/07/13 | 3,500 | 3,510 | 3,485 | 3,490 | +10 | +0.3% | 191,500 |
| 2017/07/12 | 3,500 | 3,510 | 3,465 | 3,480 | -20 | -0.6% | 201,200 |
| 2017/07/11 | 3,480 | 3,510 | 3,480 | 3,500 | +30 | +0.9% | 225,300 |
| 2017/07/10 | 3,470 | 3,490 | 3,460 | 3,470 | +35 | +1% | 286,300 |
| 2017/07/07 | 3,445 | 3,460 | 3,430 | 3,435 | -35 | -1% | 317,400 |
| 2017/07/06 | 3,425 | 3,470 | 3,425 | 3,470 | +35 | +1% | 367,300 |
| 2017/07/05 | 3,420 | 3,445 | 3,410 | 3,435 | -5 | -0.1% | 346,600 |
| 2017/07/04 | 3,520 | 3,530 | 3,435 | 3,440 | -15 | -0.4% | 476,800 |
| 2017/07/03 | 3,455 | 3,475 | 3,445 | 3,455 | +5 | +0.1% | 370,100 |
| 2017/06/30 | 3,435 | 3,450 | 3,425 | 3,450 | -15 | -0.4% | 417,100 |
| 2017/06/29 | 3,480 | 3,485 | 3,455 | 3,465 | +15 | +0.4% | 251,900 |
| 2017/06/28 | 3,450 | 3,475 | 3,440 | 3,450 | -10 | -0.3% | 237,900 |
1901～
1950
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
