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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,260 | 4,290 | 4,210 | 4,245 | +10 | +0.2% | 369,800 |
| 2018/02/19 | 4,165 | 4,240 | 4,140 | 4,235 | +115 | +2.8% | 313,600 |
| 2018/02/16 | 4,090 | 4,180 | 4,090 | 4,120 | +30 | +0.7% | 304,300 |
| 2018/02/15 | 4,070 | 4,125 | 4,070 | 4,090 | +40 | +1% | 315,900 |
| 2018/02/14 | 4,135 | 4,155 | 4,015 | 4,050 | -95 | -2.3% | 533,500 |
| 2018/02/13 | 4,160 | 4,205 | 4,120 | 4,145 | +35 | +0.9% | 556,300 |
| 2018/02/09 | 4,040 | 4,120 | 4,030 | 4,110 | -55 | -1.3% | 507,600 |
| 2018/02/08 | 4,175 | 4,260 | 4,150 | 4,165 | +30 | +0.7% | 490,000 |
| 2018/02/07 | 4,120 | 4,295 | 4,120 | 4,135 | +80 | +2% | 1,034,600 |
| 2018/02/06 | 3,960 | 4,055 | 3,875 | 4,055 | +80 | +2% | 1,411,400 |
| 2018/02/05 | 3,985 | 4,025 | 3,960 | 3,975 | -80 | -2% | 369,600 |
| 2018/02/02 | 4,045 | 4,085 | 4,035 | 4,055 | -35 | -0.9% | 269,700 |
| 2018/02/01 | 4,030 | 4,100 | 4,015 | 4,090 | +60 | +1.5% | 331,900 |
| 2018/01/31 | 4,035 | 4,120 | 4,025 | 4,030 | -25 | -0.6% | 424,800 |
| 2018/01/30 | 4,110 | 4,130 | 4,050 | 4,055 | -35 | -0.9% | 354,400 |
| 2018/01/29 | 4,055 | 4,125 | 4,050 | 4,090 | +25 | +0.6% | 276,300 |
| 2018/01/26 | 4,095 | 4,105 | 4,060 | 4,065 | -25 | -0.6% | 264,100 |
| 2018/01/25 | 4,115 | 4,150 | 4,090 | 4,090 | -95 | -2.3% | 361,200 |
| 2018/01/24 | 4,225 | 4,225 | 4,155 | 4,185 | -55 | -1.3% | 261,600 |
| 2018/01/23 | 4,220 | 4,245 | 4,205 | 4,240 | +50 | +1.2% | 304,200 |
| 2018/01/22 | 4,200 | 4,200 | 4,160 | 4,190 | -10 | -0.2% | 221,000 |
| 2018/01/19 | 4,195 | 4,210 | 4,165 | 4,200 | -5 | -0.1% | 344,000 |
| 2018/01/18 | 4,190 | 4,260 | 4,185 | 4,205 | +35 | +0.8% | 573,400 |
| 2018/01/17 | 4,080 | 4,175 | 4,080 | 4,170 | +75 | +1.8% | 391,600 |
| 2018/01/16 | 4,045 | 4,100 | 4,030 | 4,095 | +30 | +0.7% | 276,400 |
| 2018/01/15 | 4,060 | 4,080 | 4,040 | 4,065 | +35 | +0.9% | 164,000 |
| 2018/01/12 | 4,045 | 4,050 | 4,015 | 4,030 | -30 | -0.7% | 274,200 |
| 2018/01/11 | 4,055 | 4,085 | 4,040 | 4,060 | -10 | -0.2% | 342,100 |
| 2018/01/10 | 4,095 | 4,110 | 4,035 | 4,070 | +10 | +0.2% | 413,700 |
| 2018/01/09 | 4,015 | 4,065 | 4,000 | 4,060 | +65 | +1.6% | 412,800 |
| 2018/01/05 | 3,940 | 3,995 | 3,910 | 3,995 | +70 | +1.8% | 419,700 |
| 2018/01/04 | 3,810 | 3,925 | 3,800 | 3,925 | +135 | +3.6% | 402,600 |
| 2017/12/29 | 3,820 | 3,845 | 3,785 | 3,790 | -25 | -0.7% | 261,500 |
| 2017/12/28 | 3,810 | 3,850 | 3,805 | 3,815 | +10 | +0.3% | 247,600 |
| 2017/12/27 | 3,800 | 3,820 | 3,790 | 3,805 | -5 | -0.1% | 187,400 |
| 2017/12/26 | 3,850 | 3,850 | 3,800 | 3,810 | -40 | -1% | 204,400 |
| 2017/12/25 | 3,870 | 3,870 | 3,835 | 3,850 | ±0 | ±0% | 280,200 |
| 2017/12/22 | 3,805 | 3,865 | 3,795 | 3,850 | +50 | +1.3% | 451,000 |
| 2017/12/21 | 3,775 | 3,810 | 3,750 | 3,800 | +35 | +0.9% | 358,400 |
| 2017/12/20 | 3,760 | 3,775 | 3,745 | 3,765 | +5 | +0.1% | 355,500 |
| 2017/12/19 | 3,780 | 3,790 | 3,760 | 3,760 | -15 | -0.4% | 291,100 |
| 2017/12/18 | 3,760 | 3,795 | 3,755 | 3,775 | +45 | +1.2% | 373,100 |
| 2017/12/15 | 3,770 | 3,780 | 3,720 | 3,730 | -35 | -0.9% | 733,000 |
| 2017/12/14 | 3,785 | 3,805 | 3,755 | 3,765 | -5 | -0.1% | 373,500 |
| 2017/12/13 | 3,780 | 3,795 | 3,760 | 3,770 | -35 | -0.9% | 359,700 |
| 2017/12/12 | 3,825 | 3,840 | 3,785 | 3,805 | -15 | -0.4% | 344,000 |
| 2017/12/11 | 3,810 | 3,820 | 3,775 | 3,820 | +15 | +0.4% | 433,400 |
| 2017/12/08 | 3,755 | 3,820 | 3,755 | 3,805 | +5 | +0.1% | 445,300 |
| 2017/12/07 | 3,800 | 3,845 | 3,770 | 3,800 | +50 | +1.3% | 482,400 |
| 2017/12/06 | 3,795 | 3,800 | 3,745 | 3,750 | -65 | -1.7% | 412,900 |
1801～
1850
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
