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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
件表示中 / 3768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 | +4.3% | -43.5% | 2.30% | 35.28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 |
| 小糸製 | 208,800円 | -4.0% | -16.6% | 2.68% | 26.00倍 | 0.93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 |
| シャープ | 84,600円 | -13.4% | +52.9% | 0.00% | 17.17倍 | 3.58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 |
| ソシオネクスト | 272,100円 | -7.2% | -44.3% | 1.84% | 45.40倍 | 3.48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 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51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
