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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 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 |
| 2017/05/10 | 3,450 | 3,515 | 3,450 | 3,505 | +25 | +0.7% | 710,000 |
| 2017/05/09 | 3,405 | 3,500 | 3,405 | 3,480 | +20 | +0.6% | 808,900 |
| 2017/05/08 | 3,360 | 3,465 | 3,360 | 3,460 | +135 | +4.1% | 1,126,100 |
| 2017/05/02 | 3,290 | 3,335 | 3,280 | 3,325 | +30 | +0.9% | 590,500 |
| 2017/05/01 | 3,295 | 3,300 | 3,280 | 3,295 | +20 | +0.6% | 288,900 |
| 2017/04/28 | 3,250 | 3,300 | 3,240 | 3,275 | +15 | +0.5% | 554,000 |
| 2017/04/27 | 3,245 | 3,270 | 3,240 | 3,260 | +5 | +0.2% | 1,405,200 |
| 2017/04/26 | 3,260 | 3,265 | 3,220 | 3,255 | +30 | +0.9% | 685,800 |
| 2017/04/25 | 3,170 | 3,235 | 3,160 | 3,225 | +65 | +2.1% | 811,800 |
| 2017/04/24 | 3,170 | 3,175 | 3,130 | 3,160 | +25 | +0.8% | 403,300 |
| 2017/04/21 | 3,125 | 3,145 | 3,100 | 3,135 | +30 | +1% | 302,600 |
| 2017/04/20 | 3,115 | 3,135 | 3,105 | 3,105 | +5 | +0.2% | 276,800 |
| 2017/04/19 | 3,080 | 3,130 | 3,075 | 3,100 | +15 | +0.5% | 516,900 |
| 2017/04/18 | 3,105 | 3,120 | 3,070 | 3,085 | +10 | +0.3% | 346,100 |
| 2017/04/17 | 3,040 | 3,085 | 3,040 | 3,075 | +5 | +0.2% | 604,400 |
| 2017/04/14 | 3,050 | 3,095 | 3,050 | 3,070 | -10 | -0.3% | 406,800 |
1951～
2000
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
