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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/27 | 4,400 | 4,410 | 4,330 | 4,335 | -55 | -1.3% | 405,800 |
| 2018/09/26 | 4,325 | 4,400 | 4,320 | 4,390 | +65 | +1.5% | 419,600 |
| 2018/09/25 | 4,270 | 4,360 | 4,250 | 4,325 | +55 | +1.3% | 594,000 |
| 2018/09/21 | 4,255 | 4,290 | 4,225 | 4,270 | +15 | +0.4% | 502,600 |
| 2018/09/20 | 4,270 | 4,285 | 4,235 | 4,255 | +15 | +0.4% | 403,600 |
| 2018/09/19 | 4,245 | 4,275 | 4,215 | 4,240 | +40 | +1% | 386,100 |
| 2018/09/18 | 4,125 | 4,210 | 4,105 | 4,200 | +35 | +0.8% | 385,200 |
| 2018/09/14 | 4,140 | 4,175 | 4,120 | 4,165 | +55 | +1.3% | 409,900 |
| 2018/09/13 | 4,080 | 4,170 | 4,065 | 4,110 | -5 | -0.1% | 263,400 |
| 2018/09/12 | 4,205 | 4,205 | 4,110 | 4,115 | -85 | -2% | 314,400 |
| 2018/09/11 | 4,165 | 4,210 | 4,155 | 4,200 | +35 | +0.8% | 307,400 |
| 2018/09/10 | 4,195 | 4,210 | 4,150 | 4,165 | -40 | -1% | 379,900 |
| 2018/09/07 | 4,290 | 4,305 | 4,185 | 4,205 | -115 | -2.7% | 326,500 |
| 2018/09/06 | 4,320 | 4,330 | 4,270 | 4,320 | -55 | -1.3% | 271,200 |
| 2018/09/05 | 4,380 | 4,400 | 4,335 | 4,375 | -25 | -0.6% | 295,300 |
| 2018/09/04 | 4,380 | 4,410 | 4,355 | 4,400 | +25 | +0.6% | 331,500 |
| 2018/09/03 | 4,420 | 4,420 | 4,345 | 4,375 | -95 | -2.1% | 301,200 |
1651～
1700
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
