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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 4,095 | 4,110 | 4,060 | 4,110 | -25 | -0.6% | 202,900 |
| 2019/07/26 | 4,180 | 4,180 | 4,110 | 4,135 | -110 | -2.6% | 215,400 |
| 2019/07/25 | 4,215 | 4,245 | 4,200 | 4,245 | +70 | +1.7% | 207,600 |
| 2019/07/24 | 4,150 | 4,185 | 4,120 | 4,175 | +70 | +1.7% | 207,600 |
| 2019/07/23 | 4,060 | 4,125 | 4,055 | 4,105 | +60 | +1.5% | 244,200 |
| 2019/07/22 | 4,010 | 4,075 | 4,010 | 4,045 | +30 | +0.7% | 230,000 |
| 2019/07/19 | 3,955 | 4,060 | 3,940 | 4,015 | +85 | +2.2% | 417,000 |
| 2019/07/18 | 4,030 | 4,040 | 3,910 | 3,930 | -145 | -3.6% | 379,400 |
| 2019/07/17 | 4,060 | 4,100 | 4,035 | 4,075 | -5 | -0.1% | 332,900 |
| 2019/07/16 | 4,060 | 4,100 | 4,045 | 4,080 | -35 | -0.9% | 223,000 |
| 2019/07/12 | 4,140 | 4,140 | 4,095 | 4,115 | -50 | -1.2% | 208,800 |
| 2019/07/11 | 4,175 | 4,190 | 4,155 | 4,165 | -20 | -0.5% | 248,600 |
| 2019/07/10 | 4,180 | 4,200 | 4,165 | 4,185 | -25 | -0.6% | 215,800 |
| 2019/07/09 | 4,250 | 4,250 | 4,185 | 4,210 | -40 | -0.9% | 141,900 |
| 2019/07/08 | 4,310 | 4,310 | 4,235 | 4,250 | -60 | -1.4% | 223,300 |
| 2019/07/05 | 4,275 | 4,310 | 4,265 | 4,310 | +20 | +0.5% | 167,600 |
| 2019/07/04 | 4,280 | 4,290 | 4,245 | 4,290 | +40 | +0.9% | 110,200 |
| 2019/07/03 | 4,300 | 4,300 | 4,220 | 4,250 | -95 | -2.2% | 227,600 |
| 2019/07/02 | 4,270 | 4,345 | 4,250 | 4,345 | +55 | +1.3% | 255,200 |
| 2019/07/01 | 4,300 | 4,310 | 4,235 | 4,290 | +95 | +2.3% | 211,700 |
| 2019/06/28 | 4,125 | 4,205 | 4,115 | 4,195 | +35 | +0.8% | 239,800 |
| 2019/06/27 | 4,090 | 4,160 | 4,085 | 4,160 | +55 | +1.3% | 269,800 |
| 2019/06/26 | 4,110 | 4,180 | 4,100 | 4,105 | -70 | -1.7% | 306,200 |
| 2019/06/25 | 4,135 | 4,180 | 4,125 | 4,175 | +15 | +0.4% | 242,200 |
| 2019/06/24 | 4,170 | 4,200 | 4,155 | 4,160 | -40 | -1% | 258,800 |
| 2019/06/21 | 4,180 | 4,210 | 4,140 | 4,200 | +20 | +0.5% | 478,000 |
| 2019/06/20 | 4,100 | 4,185 | 4,090 | 4,180 | +120 | +3% | 343,200 |
| 2019/06/19 | 4,050 | 4,065 | 3,990 | 4,060 | +65 | +1.6% | 295,700 |
| 2019/06/18 | 3,985 | 4,020 | 3,970 | 3,995 | +20 | +0.5% | 260,600 |
| 2019/06/17 | 3,980 | 3,995 | 3,960 | 3,975 | -35 | -0.9% | 205,600 |
| 2019/06/14 | 4,050 | 4,065 | 3,975 | 4,010 | +30 | +0.8% | 353,900 |
| 2019/06/13 | 3,965 | 4,005 | 3,955 | 3,980 | -10 | -0.3% | 244,000 |
| 2019/06/12 | 3,965 | 4,000 | 3,930 | 3,990 | +30 | +0.8% | 240,900 |
| 2019/06/11 | 3,935 | 3,960 | 3,915 | 3,960 | +50 | +1.3% | 201,800 |
| 2019/06/10 | 3,935 | 3,940 | 3,900 | 3,910 | +40 | +1% | 259,400 |
| 2019/06/07 | 3,905 | 3,930 | 3,870 | 3,870 | +5 | +0.1% | 144,000 |
| 2019/06/06 | 3,935 | 3,935 | 3,865 | 3,865 | -70 | -1.8% | 164,000 |
| 2019/06/05 | 3,885 | 3,940 | 3,850 | 3,935 | +175 | +4.7% | 325,700 |
| 2019/06/04 | 3,860 | 3,865 | 3,740 | 3,760 | -110 | -2.8% | 455,500 |
| 2019/06/03 | 3,840 | 3,910 | 3,830 | 3,870 | -30 | -0.8% | 291,400 |
| 2019/05/31 | 3,895 | 3,925 | 3,880 | 3,900 | -45 | -1.1% | 356,700 |
| 2019/05/30 | 3,910 | 3,950 | 3,890 | 3,945 | -5 | -0.1% | 216,900 |
| 2019/05/29 | 3,920 | 3,995 | 3,920 | 3,950 | -50 | -1.3% | 368,500 |
| 2019/05/28 | 3,955 | 4,015 | 3,955 | 4,000 | +35 | +0.9% | 296,500 |
| 2019/05/27 | 3,990 | 4,015 | 3,955 | 3,965 | -10 | -0.3% | 161,600 |
| 2019/05/24 | 3,985 | 4,010 | 3,965 | 3,975 | -65 | -1.6% | 281,900 |
| 2019/05/23 | 3,965 | 4,045 | 3,940 | 4,040 | +55 | +1.4% | 397,000 |
| 2019/05/22 | 4,025 | 4,045 | 3,960 | 3,985 | +15 | +0.4% | 406,500 |
| 2019/05/21 | 3,895 | 3,985 | 3,890 | 3,970 | +15 | +0.4% | 265,700 |
| 2019/05/20 | 3,935 | 3,995 | 3,935 | 3,955 | -15 | -0.4% | 311,400 |
1451～
1500
件表示中 / 3735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 | 173,900円 | +7.3% | -23.0% | 2.19% | 28.78倍 | 1.63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 |
| ブラザー | 252,300円 | -0.2% | +0.4% | 3.96% | 11.69倍 | 0.93倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,697,000円 | +0.8% | -13.5% | 2.89% | 20.51倍 | 1.55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 | 176,900円 | -5.3% | -12.5% | 3.17% | 22.69倍 | 0.80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 | 267,800円 | -7.2% | -44.3% | 1.87% | 44.67倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
