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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/05 | 3,770 | 3,825 | 3,770 | 3,815 | -15 | -0.4% | 342,900 |
| 2017/12/04 | 3,850 | 3,855 | 3,800 | 3,830 | -10 | -0.3% | 560,100 |
| 2017/12/01 | 3,885 | 3,885 | 3,825 | 3,840 | -10 | -0.3% | 405,900 |
| 2017/11/30 | 3,850 | 3,860 | 3,820 | 3,850 | -10 | -0.3% | 578,900 |
| 2017/11/29 | 3,925 | 3,940 | 3,860 | 3,860 | -30 | -0.8% | 396,800 |
| 2017/11/28 | 3,905 | 3,925 | 3,885 | 3,890 | -15 | -0.4% | 296,800 |
| 2017/11/27 | 3,925 | 3,935 | 3,895 | 3,905 | -35 | -0.9% | 380,900 |
| 2017/11/24 | 3,975 | 3,985 | 3,935 | 3,940 | -50 | -1.3% | 522,300 |
| 2017/11/22 | 4,015 | 4,025 | 3,985 | 3,990 | +15 | +0.4% | 424,900 |
| 2017/11/21 | 3,985 | 4,030 | 3,975 | 3,975 | +5 | +0.1% | 571,000 |
| 2017/11/20 | 3,985 | 4,010 | 3,970 | 3,970 | -45 | -1.1% | 500,000 |
| 2017/11/17 | 4,050 | 4,075 | 4,000 | 4,015 | +5 | +0.1% | 621,700 |
| 2017/11/16 | 3,900 | 4,025 | 3,890 | 4,010 | +85 | +2.2% | 561,800 |
| 2017/11/15 | 3,980 | 3,985 | 3,915 | 3,925 | -80 | -2% | 934,900 |
| 2017/11/14 | 3,970 | 4,020 | 3,935 | 4,005 | +245 | +6.5% | 1,231,900 |
| 2017/11/13 | 3,775 | 3,795 | 3,740 | 3,760 | -15 | -0.4% | 276,500 |
| 2017/11/10 | 3,765 | 3,805 | 3,750 | 3,775 | -55 | -1.4% | 406,200 |
1851～
1900
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 | 164,600円 | +4.3% | -43.5% | 2.31% | 35.13倍 | 1.54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 | 210,100円 | -4.0% | -16.6% | 2.67% | 26.16倍 | 0.94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 | 86,200円 | -13.4% | +52.9% | 0.00% | 17.49倍 | 3.65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 | 279,000円 | -7.2% | -44.3% | 1.79% | 46.55倍 | 3.57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 | 1,130,000円 | +5.6% | +3.6% | 2.57% | 13.18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
