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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,965 | 5,030 | 4,920 | 5,000 | +80 | +1.6% | 482,400 |
| 2018/07/13 | 4,865 | 4,930 | 4,845 | 4,920 | +95 | +2% | 353,200 |
| 2018/07/12 | 4,850 | 4,855 | 4,805 | 4,825 | ±0 | ±0% | 290,600 |
| 2018/07/11 | 4,845 | 4,880 | 4,800 | 4,825 | -65 | -1.3% | 460,700 |
| 2018/07/10 | 4,685 | 4,935 | 4,675 | 4,890 | +255 | +5.5% | 972,400 |
| 2018/07/09 | 4,690 | 4,710 | 4,625 | 4,635 | -55 | -1.2% | 508,700 |
| 2018/07/06 | 4,665 | 4,730 | 4,660 | 4,690 | +60 | +1.3% | 528,000 |
| 2018/07/05 | 4,680 | 4,715 | 4,620 | 4,630 | -90 | -1.9% | 334,200 |
| 2018/07/04 | 4,700 | 4,740 | 4,655 | 4,720 | +15 | +0.3% | 274,300 |
| 2018/07/03 | 4,665 | 4,755 | 4,660 | 4,705 | +45 | +1% | 322,500 |
| 2018/07/02 | 4,760 | 4,795 | 4,650 | 4,660 | -100 | -2.1% | 295,900 |
| 2018/06/29 | 4,770 | 4,800 | 4,720 | 4,760 | +5 | +0.1% | 403,300 |
| 2018/06/28 | 4,750 | 4,780 | 4,685 | 4,755 | +5 | +0.1% | 312,700 |
| 2018/06/27 | 4,575 | 4,775 | 4,570 | 4,750 | +195 | +4.3% | 406,700 |
| 2018/06/26 | 4,595 | 4,595 | 4,525 | 4,555 | -85 | -1.8% | 336,400 |
| 2018/06/25 | 4,630 | 4,655 | 4,575 | 4,640 | +10 | +0.2% | 334,600 |
| 2018/06/22 | 4,605 | 4,640 | 4,585 | 4,630 | -25 | -0.5% | 303,400 |
| 2018/06/21 | 4,630 | 4,680 | 4,615 | 4,655 | -10 | -0.2% | 294,500 |
| 2018/06/20 | 4,610 | 4,670 | 4,580 | 4,665 | +60 | +1.3% | 304,800 |
| 2018/06/19 | 4,645 | 4,715 | 4,595 | 4,605 | -70 | -1.5% | 379,300 |
| 2018/06/18 | 4,690 | 4,705 | 4,635 | 4,675 | -35 | -0.7% | 294,600 |
| 2018/06/15 | 4,665 | 4,715 | 4,650 | 4,710 | +95 | +2.1% | 541,000 |
| 2018/06/14 | 4,650 | 4,695 | 4,610 | 4,615 | -35 | -0.8% | 331,700 |
| 2018/06/13 | 4,690 | 4,705 | 4,640 | 4,650 | -30 | -0.6% | 229,300 |
| 2018/06/12 | 4,685 | 4,690 | 4,645 | 4,680 | +25 | +0.5% | 187,700 |
| 2018/06/11 | 4,640 | 4,675 | 4,615 | 4,655 | +15 | +0.3% | 174,800 |
| 2018/06/08 | 4,635 | 4,685 | 4,625 | 4,640 | +30 | +0.7% | 442,900 |
| 2018/06/07 | 4,610 | 4,650 | 4,585 | 4,610 | +30 | +0.7% | 312,600 |
| 2018/06/06 | 4,595 | 4,625 | 4,575 | 4,580 | -55 | -1.2% | 296,200 |
| 2018/06/05 | 4,650 | 4,665 | 4,595 | 4,635 | -30 | -0.6% | 429,500 |
| 2018/06/04 | 4,690 | 4,695 | 4,640 | 4,665 | +40 | +0.9% | 383,800 |
| 2018/06/01 | 4,685 | 4,725 | 4,620 | 4,625 | -100 | -2.1% | 522,300 |
| 2018/05/31 | 4,595 | 4,740 | 4,590 | 4,725 | +170 | +3.7% | 2,238,600 |
| 2018/05/30 | 4,600 | 4,650 | 4,545 | 4,555 | -115 | -2.5% | 655,200 |
| 2018/05/29 | 4,700 | 4,745 | 4,660 | 4,670 | +5 | +0.1% | 428,000 |
| 2018/05/28 | 4,635 | 4,675 | 4,620 | 4,665 | +5 | +0.1% | 291,300 |
| 2018/05/25 | 4,675 | 4,685 | 4,630 | 4,660 | +5 | +0.1% | 364,000 |
| 2018/05/24 | 4,645 | 4,665 | 4,605 | 4,655 | +5 | +0.1% | 430,100 |
| 2018/05/23 | 4,645 | 4,720 | 4,620 | 4,650 | +15 | +0.3% | 444,900 |
| 2018/05/22 | 4,670 | 4,670 | 4,615 | 4,635 | -10 | -0.2% | 275,700 |
| 2018/05/21 | 4,655 | 4,695 | 4,645 | 4,645 | +10 | +0.2% | 357,600 |
| 2018/05/18 | 4,595 | 4,635 | 4,560 | 4,635 | +60 | +1.3% | 337,800 |
| 2018/05/17 | 4,560 | 4,600 | 4,525 | 4,575 | +85 | +1.9% | 426,200 |
| 2018/05/16 | 4,490 | 4,520 | 4,450 | 4,490 | -15 | -0.3% | 242,500 |
| 2018/05/15 | 4,500 | 4,525 | 4,470 | 4,505 | +10 | +0.2% | 280,500 |
| 2018/05/14 | 4,445 | 4,495 | 4,425 | 4,495 | +25 | +0.6% | 261,900 |
| 2018/05/11 | 4,370 | 4,480 | 4,365 | 4,470 | +95 | +2.2% | 414,200 |
| 2018/05/10 | 4,355 | 4,405 | 4,325 | 4,375 | ±0 | ±0% | 434,100 |
| 2018/05/09 | 4,380 | 4,450 | 4,355 | 4,375 | +15 | +0.3% | 565,900 |
| 2018/05/08 | 4,330 | 4,450 | 4,325 | 4,360 | +100 | +2.3% | 784,000 |
1651～
1700
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
