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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 3,650 | 3,720 | 3,635 | 3,670 | +5 | +0.1% | 239,800 |
| 2013/10/30 | 3,635 | 3,685 | 3,625 | 3,665 | +80 | +2.2% | 215,000 |
| 2013/10/29 | 3,580 | 3,610 | 3,560 | 3,585 | -55 | -1.5% | 155,000 |
| 2013/10/28 | 3,610 | 3,645 | 3,600 | 3,640 | +50 | +1.4% | 130,400 |
| 2013/10/25 | 3,675 | 3,675 | 3,590 | 3,590 | -80 | -2.2% | 165,800 |
| 2013/10/24 | 3,600 | 3,685 | 3,570 | 3,670 | +70 | +1.9% | 216,400 |
| 2013/10/23 | 3,690 | 3,705 | 3,600 | 3,600 | -105 | -2.8% | 216,200 |
| 2013/10/22 | 3,725 | 3,725 | 3,675 | 3,705 | -5 | -0.1% | 125,600 |
| 2013/10/21 | 3,715 | 3,740 | 3,690 | 3,710 | +5 | +0.1% | 144,900 |
| 2013/10/18 | 3,710 | 3,720 | 3,695 | 3,705 | -5 | -0.1% | 143,400 |
| 2013/10/17 | 3,720 | 3,740 | 3,685 | 3,710 | +10 | +0.3% | 168,500 |
| 2013/10/16 | 3,710 | 3,710 | 3,680 | 3,700 | -20 | -0.5% | 106,600 |
| 2013/10/15 | 3,705 | 3,750 | 3,675 | 3,720 | +5 | +0.1% | 397,700 |
| 2013/10/11 | 3,700 | 3,740 | 3,655 | 3,715 | +135 | +3.8% | 363,500 |
| 2013/10/10 | 3,585 | 3,590 | 3,510 | 3,580 | -5 | -0.1% | 352,100 |
| 2013/10/09 | 3,515 | 3,620 | 3,495 | 3,585 | +85 | +2.4% | 512,600 |
| 2013/10/08 | 3,505 | 3,510 | 3,430 | 3,500 | -20 | -0.6% | 330,400 |
| 2013/10/07 | 3,610 | 3,625 | 3,490 | 3,520 | -90 | -2.5% | 396,200 |
| 2013/10/04 | 3,605 | 3,655 | 3,560 | 3,610 | -15 | -0.4% | 339,000 |
| 2013/10/03 | 3,670 | 3,685 | 3,620 | 3,625 | -55 | -1.5% | 323,800 |
| 2013/10/02 | 3,720 | 3,740 | 3,660 | 3,680 | -80 | -2.1% | 353,400 |
| 2013/10/01 | 3,720 | 3,770 | 3,695 | 3,760 | +65 | +1.8% | 283,000 |
| 2013/09/30 | 3,695 | 3,740 | 3,685 | 3,695 | -80 | -2.1% | 130,600 |
| 2013/09/27 | 3,765 | 3,790 | 3,760 | 3,775 | +15 | +0.4% | 184,500 |
| 2013/09/26 | 3,745 | 3,760 | 3,660 | 3,760 | +15 | +0.4% | 144,900 |
| 2013/09/25 | 3,770 | 3,790 | 3,700 | 3,745 | -10 | -0.3% | 216,500 |
| 2013/09/24 | 3,715 | 3,770 | 3,690 | 3,755 | -10 | -0.3% | 213,600 |
| 2013/09/20 | 3,750 | 3,770 | 3,735 | 3,765 | +15 | +0.4% | 162,700 |
| 2013/09/19 | 3,735 | 3,750 | 3,700 | 3,750 | +45 | +1.2% | 187,900 |
| 2013/09/18 | 3,695 | 3,730 | 3,680 | 3,705 | +45 | +1.2% | 201,600 |
| 2013/09/17 | 3,645 | 3,695 | 3,640 | 3,660 | +25 | +0.7% | 201,600 |
| 2013/09/13 | 3,595 | 3,665 | 3,560 | 3,635 | +75 | +2.1% | 376,000 |
| 2013/09/12 | 3,565 | 3,635 | 3,550 | 3,560 | -5 | -0.1% | 344,600 |
| 2013/09/11 | 3,495 | 3,595 | 3,495 | 3,565 | +110 | +3.2% | 391,700 |
| 2013/09/10 | 3,370 | 3,480 | 3,370 | 3,455 | +105 | +3.1% | 240,600 |
| 2013/09/09 | 3,335 | 3,375 | 3,315 | 3,350 | +75 | +2.3% | 115,000 |
| 2013/09/06 | 3,275 | 3,300 | 3,260 | 3,275 | +35 | +1.1% | 149,600 |
| 2013/09/05 | 3,275 | 3,280 | 3,230 | 3,240 | -25 | -0.8% | 61,700 |
| 2013/09/04 | 3,210 | 3,270 | 3,175 | 3,265 | ±0 | ±0% | 82,800 |
| 2013/09/03 | 3,255 | 3,280 | 3,230 | 3,265 | +65 | +2% | 90,700 |
| 2013/09/02 | 3,190 | 3,230 | 3,180 | 3,200 | +20 | +0.6% | 84,800 |
| 2013/08/30 | 3,250 | 3,280 | 3,175 | 3,180 | -55 | -1.7% | 180,200 |
| 2013/08/29 | 3,245 | 3,250 | 3,205 | 3,235 | -10 | -0.3% | 114,800 |
| 2013/08/28 | 3,250 | 3,300 | 3,205 | 3,245 | -50 | -1.5% | 104,500 |
| 2013/08/27 | 3,300 | 3,345 | 3,290 | 3,295 | ±0 | ±0% | 94,500 |
| 2013/08/26 | 3,305 | 3,320 | 3,280 | 3,295 | -10 | -0.3% | 58,800 |
| 2013/08/23 | 3,335 | 3,345 | 3,290 | 3,305 | +60 | +1.8% | 168,400 |
| 2013/08/22 | 3,235 | 3,275 | 3,230 | 3,245 | -20 | -0.6% | 89,000 |
| 2013/08/21 | 3,280 | 3,290 | 3,235 | 3,265 | -10 | -0.3% | 99,300 |
| 2013/08/20 | 3,320 | 3,360 | 3,275 | 3,275 | -45 | -1.4% | 129,200 |
2801～
2850
件表示中 / 3683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 | 117,900円 | +7.3% | -23.0% | 3.22% | 19.51倍 | 1.06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 |
| スタンレ電 | 263,900円 | +5.8% | +16.9% | 2.43% | 12.65倍 | 0.80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 | 926,200円 | +7.1% | +7.6% | 3.13% | 10.23倍 | 1.24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 | 141,700円 | +1.7% | -3.3% | 4.23% | 9.11倍 | 0.77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 |
| 日光電 | 177,500円 | +2.3% | -29.7% | 1.75% | 24.12倍 | 1.64倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
