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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/06/27 | 3,460 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 239,300 |
| 2017/06/26 | 3,435 | 3,460 | 3,435 | 3,445 | -10 | -0.3% | 218,200 |
| 2017/06/23 | 3,445 | 3,470 | 3,445 | 3,455 | +20 | +0.6% | 335,400 |
| 2017/06/22 | 3,425 | 3,455 | 3,425 | 3,435 | +25 | +0.7% | 368,700 |
| 2017/06/21 | 3,410 | 3,435 | 3,405 | 3,410 | -5 | -0.1% | 369,900 |
| 2017/06/20 | 3,430 | 3,435 | 3,415 | 3,415 | +40 | +1.2% | 283,200 |
| 2017/06/19 | 3,360 | 3,400 | 3,360 | 3,375 | +15 | +0.4% | 297,000 |
| 2017/06/16 | 3,395 | 3,400 | 3,355 | 3,360 | ±0 | ±0% | 563,700 |
| 2017/06/15 | 3,365 | 3,385 | 3,335 | 3,360 | -15 | -0.4% | 346,900 |
| 2017/06/14 | 3,410 | 3,415 | 3,370 | 3,375 | -20 | -0.6% | 362,300 |
| 2017/06/13 | 3,395 | 3,425 | 3,390 | 3,395 | -15 | -0.4% | 309,400 |
| 2017/06/12 | 3,435 | 3,435 | 3,385 | 3,410 | -65 | -1.9% | 536,500 |
| 2017/06/09 | 3,480 | 3,505 | 3,465 | 3,475 | -30 | -0.9% | 549,300 |
| 2017/06/08 | 3,585 | 3,595 | 3,500 | 3,505 | -60 | -1.7% | 516,200 |
| 2017/06/07 | 3,545 | 3,580 | 3,545 | 3,565 | ±0 | ±0% | 495,100 |
| 2017/06/06 | 3,545 | 3,590 | 3,545 | 3,565 | -30 | -0.8% | 380,100 |
| 2017/06/05 | 3,600 | 3,605 | 3,580 | 3,595 | -10 | -0.3% | 385,600 |
| 2017/06/02 | 3,600 | 3,615 | 3,585 | 3,605 | +30 | +0.8% | 562,000 |
| 2017/06/01 | 3,525 | 3,580 | 3,525 | 3,575 | +50 | +1.4% | 390,100 |
| 2017/05/31 | 3,520 | 3,540 | 3,510 | 3,525 | -15 | -0.4% | 391,000 |
| 2017/05/30 | 3,545 | 3,550 | 3,515 | 3,540 | -5 | -0.1% | 245,500 |
| 2017/05/29 | 3,555 | 3,565 | 3,535 | 3,545 | ±0 | ±0% | 319,200 |
| 2017/05/26 | 3,570 | 3,570 | 3,530 | 3,545 | -25 | -0.7% | 298,600 |
| 2017/05/25 | 3,575 | 3,575 | 3,550 | 3,570 | ±0 | ±0% | 363,500 |
| 2017/05/24 | 3,565 | 3,570 | 3,545 | 3,570 | +35 | +1% | 417,100 |
| 2017/05/23 | 3,540 | 3,570 | 3,530 | 3,535 | -10 | -0.3% | 359,600 |
| 2017/05/22 | 3,545 | 3,550 | 3,525 | 3,545 | +10 | +0.3% | 377,300 |
| 2017/05/19 | 3,560 | 3,575 | 3,515 | 3,535 | +30 | +0.9% | 561,300 |
| 2017/05/18 | 3,465 | 3,515 | 3,465 | 3,505 | -30 | -0.8% | 403,500 |
| 2017/05/17 | 3,510 | 3,545 | 3,510 | 3,535 | -5 | -0.1% | 386,800 |
| 2017/05/16 | 3,530 | 3,555 | 3,520 | 3,540 | ±0 | ±0% | 405,300 |
| 2017/05/15 | 3,510 | 3,540 | 3,495 | 3,540 | ±0 | ±0% | 423,800 |
| 2017/05/12 | 3,520 | 3,545 | 3,515 | 3,540 | -15 | -0.4% | 574,600 |
| 2017/05/11 | 3,515 | 3,560 | 3,480 | 3,555 | +50 | +1.4% | 695,500 |
1901～
1950
件表示中 / 3692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 | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 |
| ローム | 132,200円 | -3.8% | - | 3.78% | - | 0.54倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 堀場製 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34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 | 269,400円 | - | - | - | - | 0.83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
