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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/08/19 | 3,275 | 3,320 | 3,275 | 3,320 | +55 | +1.7% | 68,900 |
| 2013/08/16 | 3,265 | 3,305 | 3,250 | 3,265 | -35 | -1.1% | 100,500 |
| 2013/08/15 | 3,335 | 3,340 | 3,295 | 3,300 | -70 | -2.1% | 102,900 |
| 2013/08/14 | 3,380 | 3,380 | 3,320 | 3,370 | +30 | +0.9% | 92,500 |
| 2013/08/13 | 3,310 | 3,360 | 3,310 | 3,340 | +45 | +1.4% | 104,800 |
| 2013/08/12 | 3,275 | 3,320 | 3,260 | 3,295 | +15 | +0.5% | 135,200 |
| 2013/08/09 | 3,320 | 3,325 | 3,260 | 3,280 | -40 | -1.2% | 236,100 |
| 2013/08/08 | 3,380 | 3,440 | 3,315 | 3,320 | -55 | -1.6% | 227,400 |
| 2013/08/07 | 3,480 | 3,535 | 3,365 | 3,375 | -235 | -6.5% | 402,000 |
| 2013/08/06 | 3,490 | 3,610 | 3,470 | 3,610 | -20 | -0.6% | 211,500 |
| 2013/08/05 | 3,640 | 3,640 | 3,545 | 3,630 | -15 | -0.4% | 134,000 |
| 2013/08/02 | 3,550 | 3,645 | 3,550 | 3,645 | +120 | +3.4% | 153,200 |
| 2013/08/01 | 3,435 | 3,535 | 3,420 | 3,525 | +120 | +3.5% | 160,700 |
| 2013/07/31 | 3,415 | 3,460 | 3,405 | 3,405 | -40 | -1.2% | 118,000 |
| 2013/07/30 | 3,450 | 3,460 | 3,405 | 3,445 | -10 | -0.3% | 149,100 |
| 2013/07/29 | 3,425 | 3,490 | 3,405 | 3,455 | -70 | -2% | 173,000 |
| 2013/07/26 | 3,580 | 3,585 | 3,515 | 3,525 | -80 | -2.2% | 156,000 |
| 2013/07/25 | 3,650 | 3,655 | 3,605 | 3,605 | -35 | -1% | 104,100 |
| 2013/07/24 | 3,680 | 3,680 | 3,620 | 3,640 | -50 | -1.4% | 227,900 |
| 2013/07/23 | 3,680 | 3,720 | 3,655 | 3,690 | +5 | +0.1% | 153,900 |
| 2013/07/22 | 3,695 | 3,710 | 3,650 | 3,685 | +40 | +1.1% | 115,800 |
| 2013/07/19 | 3,745 | 3,745 | 3,635 | 3,645 | -70 | -1.9% | 209,600 |
| 2013/07/18 | 3,700 | 3,745 | 3,690 | 3,715 | +20 | +0.5% | 191,700 |
| 2013/07/17 | 3,695 | 3,725 | 3,685 | 3,695 | -40 | -1.1% | 210,000 |
| 2013/07/16 | 3,765 | 3,765 | 3,720 | 3,735 | ±0 | ±0% | 88,500 |
| 2013/07/12 | 3,685 | 3,745 | 3,685 | 3,735 | +60 | +1.6% | 143,200 |
| 2013/07/11 | 3,700 | 3,705 | 3,635 | 3,675 | -25 | -0.7% | 102,700 |
| 2013/07/10 | 3,720 | 3,720 | 3,650 | 3,700 | ±0 | ±0% | 211,300 |
| 2013/07/09 | 3,680 | 3,720 | 3,640 | 3,700 | +30 | +0.8% | 189,400 |
| 2013/07/08 | 3,745 | 3,760 | 3,670 | 3,670 | -25 | -0.7% | 132,300 |
| 2013/07/05 | 3,630 | 3,695 | 3,595 | 3,695 | +60 | +1.7% | 135,600 |
| 2013/07/04 | 3,600 | 3,655 | 3,585 | 3,635 | ±0 | ±0% | 73,700 |
| 2013/07/03 | 3,670 | 3,700 | 3,630 | 3,635 | -50 | -1.4% | 168,600 |
| 2013/07/02 | 3,685 | 3,685 | 3,630 | 3,685 | +35 | +1% | 102,400 |
| 2013/07/01 | 3,625 | 3,650 | 3,580 | 3,650 | +65 | +1.8% | 149,200 |
| 2013/06/28 | 3,500 | 3,610 | 3,470 | 3,585 | +125 | +3.6% | 193,300 |
| 2013/06/27 | 3,420 | 3,465 | 3,365 | 3,460 | +80 | +2.4% | 147,600 |
| 2013/06/26 | 3,435 | 3,455 | 3,365 | 3,380 | -40 | -1.2% | 128,400 |
| 2013/06/25 | 3,380 | 3,455 | 3,365 | 3,420 | +25 | +0.7% | 254,000 |
| 2013/06/24 | 3,410 | 3,470 | 3,380 | 3,395 | +30 | +0.9% | 173,600 |
| 2013/06/21 | 3,250 | 3,385 | 3,235 | 3,365 | +55 | +1.7% | 314,500 |
| 2013/06/20 | 3,330 | 3,390 | 3,305 | 3,310 | -60 | -1.8% | 157,500 |
| 2013/06/19 | 3,375 | 3,395 | 3,335 | 3,370 | +60 | +1.8% | 122,400 |
| 2013/06/18 | 3,375 | 3,375 | 3,290 | 3,310 | -60 | -1.8% | 206,600 |
| 2013/06/17 | 3,280 | 3,380 | 3,250 | 3,370 | +85 | +2.6% | 165,500 |
| 2013/06/14 | 3,305 | 3,360 | 3,285 | 3,285 | +50 | +1.5% | 305,400 |
| 2013/06/13 | 3,395 | 3,395 | 3,230 | 3,235 | -160 | -4.7% | 206,900 |
| 2013/06/12 | 3,380 | 3,400 | 3,310 | 3,395 | -85 | -2.4% | 208,500 |
2901～
2950
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
