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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,775 | 3,785 | 3,710 | 3,715 | -170 | -4.4% | 257,000 |
| 2018/12/07 | 3,905 | 3,955 | 3,850 | 3,885 | +50 | +1.3% | 430,800 |
| 2018/12/06 | 3,900 | 3,935 | 3,790 | 3,835 | -110 | -2.8% | 436,900 |
| 2018/12/05 | 3,905 | 3,950 | 3,885 | 3,945 | -30 | -0.8% | 276,800 |
| 2018/12/04 | 4,020 | 4,070 | 3,970 | 3,975 | -50 | -1.2% | 324,800 |
| 2018/12/03 | 4,015 | 4,055 | 3,955 | 4,025 | +75 | +1.9% | 285,700 |
| 2018/11/30 | 4,025 | 4,100 | 3,940 | 3,950 | -180 | -4.4% | 910,500 |
| 2018/11/29 | 4,040 | 4,145 | 3,985 | 4,130 | +160 | +4% | 991,400 |
| 2018/11/28 | 3,900 | 3,980 | 3,895 | 3,970 | +150 | +3.9% | 708,400 |
| 2018/11/27 | 3,800 | 3,835 | 3,795 | 3,820 | +95 | +2.6% | 406,700 |
| 2018/11/26 | 3,700 | 3,745 | 3,655 | 3,725 | ±0 | ±0% | 315,000 |
| 2018/11/22 | 3,685 | 3,730 | 3,665 | 3,725 | +55 | +1.5% | 305,200 |
| 2018/11/21 | 3,610 | 3,680 | 3,610 | 3,670 | +20 | +0.5% | 319,700 |
| 2018/11/20 | 3,690 | 3,690 | 3,645 | 3,650 | -125 | -3.3% | 352,900 |
| 2018/11/19 | 3,755 | 3,820 | 3,740 | 3,775 | +20 | +0.5% | 379,600 |
| 2018/11/16 | 3,835 | 3,845 | 3,745 | 3,755 | -65 | -1.7% | 294,100 |
| 2018/11/15 | 3,740 | 3,830 | 3,700 | 3,820 | +35 | +0.9% | 424,700 |
| 2018/11/14 | 3,880 | 3,895 | 3,740 | 3,785 | -95 | -2.4% | 830,700 |
| 2018/11/13 | 3,800 | 3,940 | 3,740 | 3,880 | +40 | +1% | 715,300 |
| 2018/11/12 | 3,860 | 3,885 | 3,815 | 3,840 | -50 | -1.3% | 494,200 |
| 2018/11/09 | 3,900 | 3,930 | 3,875 | 3,890 | +5 | +0.1% | 416,800 |
| 2018/11/08 | 3,915 | 3,925 | 3,875 | 3,885 | +60 | +1.6% | 304,400 |
| 2018/11/07 | 3,810 | 3,860 | 3,760 | 3,825 | +15 | +0.4% | 538,400 |
| 2018/11/06 | 3,800 | 3,870 | 3,795 | 3,810 | +25 | +0.7% | 354,400 |
| 2018/11/05 | 3,800 | 3,850 | 3,780 | 3,785 | -70 | -1.8% | 421,300 |
| 2018/11/02 | 3,715 | 3,855 | 3,715 | 3,855 | +155 | +4.2% | 434,400 |
| 2018/11/01 | 3,790 | 3,805 | 3,695 | 3,700 | -80 | -2.1% | 644,800 |
| 2018/10/31 | 3,670 | 3,790 | 3,660 | 3,780 | +125 | +3.4% | 436,600 |
| 2018/10/30 | 3,610 | 3,705 | 3,610 | 3,655 | +35 | +1% | 585,100 |
| 2018/10/29 | 3,650 | 3,700 | 3,615 | 3,620 | -140 | -3.7% | 522,300 |
| 2018/10/26 | 3,845 | 3,860 | 3,730 | 3,760 | -50 | -1.3% | 382,100 |
| 2018/10/25 | 3,855 | 3,870 | 3,790 | 3,810 | -135 | -3.4% | 463,100 |
| 2018/10/24 | 4,045 | 4,050 | 3,940 | 3,945 | -75 | -1.9% | 431,000 |
| 2018/10/23 | 4,065 | 4,075 | 4,020 | 4,020 | -90 | -2.2% | 344,500 |
| 2018/10/22 | 4,050 | 4,145 | 4,045 | 4,110 | +30 | +0.7% | 286,300 |
| 2018/10/19 | 4,075 | 4,090 | 4,030 | 4,080 | -55 | -1.3% | 234,700 |
| 2018/10/18 | 4,115 | 4,175 | 4,105 | 4,135 | +10 | +0.2% | 238,800 |
| 2018/10/17 | 4,100 | 4,130 | 4,075 | 4,125 | +70 | +1.7% | 345,700 |
| 2018/10/16 | 4,040 | 4,070 | 4,010 | 4,055 | +5 | +0.1% | 362,500 |
| 2018/10/15 | 4,100 | 4,125 | 4,050 | 4,050 | -110 | -2.6% | 446,800 |
| 2018/10/12 | 4,100 | 4,175 | 4,095 | 4,160 | +40 | +1% | 604,800 |
| 2018/10/11 | 4,000 | 4,125 | 4,000 | 4,120 | -15 | -0.4% | 830,800 |
| 2018/10/10 | 4,155 | 4,180 | 4,095 | 4,135 | +40 | +1% | 358,500 |
| 2018/10/09 | 4,195 | 4,195 | 4,080 | 4,095 | -185 | -4.3% | 383,300 |
| 2018/10/05 | 4,345 | 4,350 | 4,265 | 4,280 | -70 | -1.6% | 388,100 |
| 2018/10/04 | 4,450 | 4,450 | 4,335 | 4,350 | -55 | -1.2% | 390,400 |
| 2018/10/03 | 4,480 | 4,530 | 4,405 | 4,405 | -100 | -2.2% | 409,200 |
| 2018/10/02 | 4,540 | 4,560 | 4,495 | 4,505 | +10 | +0.2% | 378,000 |
| 2018/10/01 | 4,460 | 4,530 | 4,405 | 4,495 | -30 | -0.7% | 396,700 |
| 2018/09/28 | 4,470 | 4,535 | 4,435 | 4,525 | +190 | +4.4% | 578,800 |
1551～
1600
件表示中 / 3685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 | 116,500円 | +7.3% | -23.0% | 3.26% | 19.28倍 | 1.05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 |
| イビデン | 345,000円 | -0.1% | -21.8% | 1.16% | 19.27倍 | 0.98倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| スタンレ電 | 261,500円 | +5.8% | +16.9% | 2.45% | 12.54倍 | 0.79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 |
| 堀場製 | 905,900円 | +7.1% | +7.6% | 3.20% | 10.00倍 | 1.21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 |
| アルプスアル | 140,800円 | +1.7% | -3.3% | 4.26% | 9.05倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
市場注目の銘柄
チャート関連のコラム
