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 |
1751～
1800
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
