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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,280 | 4,280 | 4,225 | 4,260 | -25 | -0.6% | 285,400 |
| 2018/05/02 | 4,245 | 4,295 | 4,235 | 4,285 | +60 | +1.4% | 290,800 |
| 2018/05/01 | 4,250 | 4,265 | 4,210 | 4,225 | +5 | +0.1% | 303,700 |
| 2018/04/27 | 4,205 | 4,220 | 4,190 | 4,220 | +15 | +0.4% | 306,800 |
| 2018/04/26 | 4,240 | 4,240 | 4,160 | 4,205 | -35 | -0.8% | 432,100 |
| 2018/04/25 | 4,260 | 4,260 | 4,205 | 4,240 | -35 | -0.8% | 421,300 |
| 2018/04/24 | 4,250 | 4,290 | 4,240 | 4,275 | +15 | +0.4% | 388,200 |
| 2018/04/23 | 4,170 | 4,265 | 4,150 | 4,260 | +215 | +5.3% | 820,700 |
| 2018/04/20 | 4,025 | 4,050 | 4,000 | 4,045 | +20 | +0.5% | 299,500 |
| 2018/04/19 | 4,085 | 4,100 | 4,015 | 4,025 | -35 | -0.9% | 324,900 |
| 2018/04/18 | 4,040 | 4,090 | 4,015 | 4,060 | +30 | +0.7% | 345,900 |
| 2018/04/17 | 4,100 | 4,110 | 4,015 | 4,030 | -65 | -1.6% | 334,200 |
| 2018/04/16 | 4,085 | 4,115 | 4,060 | 4,095 | +25 | +0.6% | 239,300 |
| 2018/04/13 | 4,060 | 4,075 | 4,030 | 4,070 | +20 | +0.5% | 192,500 |
| 2018/04/12 | 4,080 | 4,085 | 4,015 | 4,050 | -10 | -0.2% | 183,800 |
| 2018/04/11 | 4,060 | 4,070 | 4,000 | 4,060 | -5 | -0.1% | 344,200 |
| 2018/04/10 | 4,020 | 4,085 | 4,005 | 4,065 | +50 | +1.2% | 386,800 |
| 2018/04/09 | 4,010 | 4,035 | 3,985 | 4,015 | +35 | +0.9% | 378,000 |
| 2018/04/06 | 4,020 | 4,025 | 3,970 | 3,980 | -15 | -0.4% | 440,300 |
| 2018/04/05 | 4,035 | 4,035 | 3,990 | 3,995 | +15 | +0.4% | 384,900 |
| 2018/04/04 | 4,015 | 4,015 | 3,965 | 3,980 | -15 | -0.4% | 400,900 |
| 2018/04/03 | 3,945 | 4,015 | 3,940 | 3,995 | +5 | +0.1% | 333,700 |
| 2018/04/02 | 4,010 | 4,020 | 3,985 | 3,990 | -30 | -0.7% | 246,700 |
| 2018/03/30 | 4,080 | 4,080 | 4,000 | 4,020 | -30 | -0.7% | 364,900 |
| 2018/03/29 | 4,050 | 4,075 | 4,025 | 4,050 | +45 | +1.1% | 371,800 |
| 2018/03/28 | 3,980 | 4,020 | 3,970 | 4,005 | -20 | -0.5% | 456,300 |
| 2018/03/27 | 4,030 | 4,045 | 3,995 | 4,025 | +30 | +0.8% | 545,700 |
| 2018/03/26 | 3,935 | 3,995 | 3,930 | 3,995 | +15 | +0.4% | 400,400 |
| 2018/03/23 | 4,100 | 4,105 | 3,970 | 3,980 | -190 | -4.6% | 543,300 |
| 2018/03/22 | 4,115 | 4,170 | 4,110 | 4,170 | ±0 | ±0% | 439,400 |
| 2018/03/20 | 4,205 | 4,235 | 4,135 | 4,170 | -40 | -1% | 378,100 |
| 2018/03/19 | 4,255 | 4,260 | 4,180 | 4,210 | -80 | -1.9% | 276,600 |
| 2018/03/16 | 4,295 | 4,360 | 4,260 | 4,290 | -5 | -0.1% | 747,500 |
| 2018/03/15 | 4,270 | 4,300 | 4,240 | 4,295 | +20 | +0.5% | 277,200 |
| 2018/03/14 | 4,220 | 4,285 | 4,220 | 4,275 | +20 | +0.5% | 327,400 |
| 2018/03/13 | 4,190 | 4,265 | 4,175 | 4,255 | +50 | +1.2% | 269,400 |
| 2018/03/12 | 4,245 | 4,260 | 4,185 | 4,205 | +60 | +1.4% | 298,000 |
| 2018/03/09 | 4,175 | 4,220 | 4,140 | 4,145 | -15 | -0.4% | 630,400 |
| 2018/03/08 | 4,175 | 4,210 | 4,145 | 4,160 | +30 | +0.7% | 260,800 |
| 2018/03/07 | 4,140 | 4,200 | 4,130 | 4,130 | -40 | -1% | 385,100 |
| 2018/03/06 | 4,195 | 4,215 | 4,170 | 4,170 | +20 | +0.5% | 355,500 |
| 2018/03/05 | 4,205 | 4,230 | 4,135 | 4,150 | -55 | -1.3% | 420,200 |
| 2018/03/02 | 4,165 | 4,230 | 4,130 | 4,205 | -55 | -1.3% | 389,500 |
| 2018/03/01 | 4,285 | 4,315 | 4,240 | 4,260 | -25 | -0.6% | 572,000 |
| 2018/02/28 | 4,220 | 4,325 | 4,210 | 4,285 | +80 | +1.9% | 698,000 |
| 2018/02/27 | 4,175 | 4,215 | 4,165 | 4,205 | +65 | +1.6% | 353,400 |
| 2018/02/26 | 4,170 | 4,175 | 4,120 | 4,140 | +5 | +0.1% | 288,800 |
| 2018/02/23 | 4,140 | 4,140 | 4,085 | 4,135 | -5 | -0.1% | 302,300 |
| 2018/02/22 | 4,180 | 4,200 | 4,130 | 4,140 | -70 | -1.7% | 290,800 |
| 2018/02/21 | 4,240 | 4,255 | 4,190 | 4,210 | -35 | -0.8% | 326,200 |
1701～
1750
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
