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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,970 | 3,980 | 3,950 | 3,965 | +5 | +0.1% | 321,800 |
| 2019/02/26 | 4,050 | 4,065 | 3,945 | 3,960 | -90 | -2.2% | 276,300 |
| 2019/02/25 | 4,045 | 4,075 | 4,035 | 4,050 | +55 | +1.4% | 214,400 |
| 2019/02/22 | 3,980 | 4,020 | 3,970 | 3,995 | +5 | +0.1% | 207,400 |
| 2019/02/21 | 4,030 | 4,030 | 3,935 | 3,990 | +5 | +0.1% | 350,400 |
| 2019/02/20 | 4,025 | 4,050 | 3,960 | 3,985 | -25 | -0.6% | 317,400 |
| 2019/02/19 | 4,060 | 4,090 | 4,000 | 4,010 | -70 | -1.7% | 286,000 |
| 2019/02/18 | 4,015 | 4,085 | 4,015 | 4,080 | +45 | +1.1% | 309,200 |
| 2019/02/15 | 4,025 | 4,060 | 3,975 | 4,035 | -30 | -0.7% | 204,700 |
| 2019/02/14 | 4,090 | 4,090 | 4,020 | 4,065 | ±0 | ±0% | 250,400 |
| 2019/02/13 | 4,000 | 4,085 | 3,960 | 4,065 | +150 | +3.8% | 420,100 |
| 2019/02/12 | 3,840 | 3,950 | 3,840 | 3,915 | +105 | +2.8% | 307,200 |
| 2019/02/08 | 3,875 | 3,890 | 3,795 | 3,810 | -135 | -3.4% | 312,500 |
| 2019/02/07 | 3,930 | 3,950 | 3,905 | 3,945 | -20 | -0.5% | 170,000 |
| 2019/02/06 | 3,970 | 3,985 | 3,930 | 3,965 | -20 | -0.5% | 178,600 |
| 2019/02/05 | 4,015 | 4,035 | 3,935 | 3,985 | +90 | +2.3% | 493,500 |
| 2019/02/04 | 3,885 | 3,920 | 3,850 | 3,895 | +80 | +2.1% | 376,800 |
| 2019/02/01 | 3,850 | 3,890 | 3,800 | 3,815 | -75 | -1.9% | 378,500 |
| 2019/01/31 | 3,850 | 3,890 | 3,830 | 3,890 | +130 | +3.5% | 389,900 |
| 2019/01/30 | 3,845 | 3,845 | 3,745 | 3,760 | -35 | -0.9% | 336,200 |
| 2019/01/29 | 3,750 | 3,810 | 3,735 | 3,795 | +20 | +0.5% | 408,900 |
| 2019/01/28 | 3,740 | 3,805 | 3,740 | 3,775 | +30 | +0.8% | 360,200 |
| 2019/01/25 | 3,665 | 3,760 | 3,660 | 3,745 | +100 | +2.7% | 287,200 |
| 2019/01/24 | 3,640 | 3,660 | 3,610 | 3,645 | +5 | +0.1% | 216,400 |
| 2019/01/23 | 3,625 | 3,655 | 3,610 | 3,640 | -25 | -0.7% | 216,500 |
| 2019/01/22 | 3,695 | 3,720 | 3,650 | 3,665 | -30 | -0.8% | 209,600 |
| 2019/01/21 | 3,715 | 3,745 | 3,695 | 3,695 | +25 | +0.7% | 208,100 |
| 2019/01/18 | 3,655 | 3,695 | 3,630 | 3,670 | -25 | -0.7% | 268,400 |
| 2019/01/17 | 3,610 | 3,715 | 3,610 | 3,695 | +100 | +2.8% | 431,200 |
| 2019/01/16 | 3,585 | 3,605 | 3,540 | 3,595 | -10 | -0.3% | 266,200 |
| 2019/01/15 | 3,550 | 3,615 | 3,540 | 3,605 | -75 | -2% | 387,200 |
| 2019/01/11 | 3,670 | 3,750 | 3,665 | 3,680 | +20 | +0.5% | 338,600 |
| 2019/01/10 | 3,690 | 3,690 | 3,615 | 3,660 | -80 | -2.1% | 348,500 |
| 2019/01/09 | 3,715 | 3,740 | 3,700 | 3,740 | +70 | +1.9% | 319,400 |
| 2019/01/08 | 3,685 | 3,720 | 3,665 | 3,670 | +5 | +0.1% | 292,100 |
| 2019/01/07 | 3,635 | 3,695 | 3,590 | 3,665 | +170 | +4.9% | 465,500 |
| 2019/01/04 | 3,565 | 3,590 | 3,395 | 3,495 | -200 | -5.4% | 621,800 |
| 2018/12/28 | 3,680 | 3,735 | 3,665 | 3,695 | +45 | +1.2% | 401,200 |
| 2018/12/27 | 3,585 | 3,680 | 3,575 | 3,650 | +205 | +6% | 369,300 |
| 2018/12/26 | 3,425 | 3,510 | 3,390 | 3,445 | +10 | +0.3% | 353,400 |
| 2018/12/25 | 3,550 | 3,550 | 3,420 | 3,435 | -185 | -5.1% | 346,100 |
| 2018/12/21 | 3,680 | 3,690 | 3,580 | 3,620 | -60 | -1.6% | 588,200 |
| 2018/12/20 | 3,700 | 3,765 | 3,650 | 3,680 | -70 | -1.9% | 444,500 |
| 2018/12/19 | 3,740 | 3,770 | 3,720 | 3,750 | +20 | +0.5% | 305,700 |
| 2018/12/18 | 3,675 | 3,745 | 3,665 | 3,730 | -35 | -0.9% | 345,700 |
| 2018/12/17 | 3,685 | 3,795 | 3,670 | 3,765 | +50 | +1.3% | 353,200 |
| 2018/12/14 | 3,780 | 3,795 | 3,685 | 3,715 | -65 | -1.7% | 436,100 |
| 2018/12/13 | 3,805 | 3,815 | 3,735 | 3,780 | ±0 | ±0% | 293,500 |
| 2018/12/12 | 3,715 | 3,830 | 3,700 | 3,780 | +150 | +4.1% | 578,300 |
| 2018/12/11 | 3,715 | 3,730 | 3,615 | 3,630 | -85 | -2.3% | 376,200 |
1551～
1600
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
