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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 3,680 | 3,750 | 3,680 | 3,750 | +55 | +1.5% | 117,800 |
| 2013/03/26 | 3,690 | 3,745 | 3,685 | 3,695 | -30 | -0.8% | 148,500 |
| 2013/03/25 | 3,730 | 3,775 | 3,670 | 3,725 | +35 | +0.9% | 255,900 |
| 2013/03/22 | 3,750 | 3,770 | 3,690 | 3,690 | -105 | -2.8% | 159,300 |
| 2013/03/21 | 3,785 | 3,830 | 3,785 | 3,795 | +55 | +1.5% | 218,600 |
| 2013/03/19 | 3,685 | 3,760 | 3,685 | 3,740 | +75 | +2% | 167,100 |
| 2013/03/18 | 3,705 | 3,710 | 3,660 | 3,665 | -110 | -2.9% | 201,200 |
| 2013/03/15 | 3,750 | 3,800 | 3,730 | 3,775 | +35 | +0.9% | 312,900 |
| 2013/03/14 | 3,700 | 3,750 | 3,695 | 3,740 | +85 | +2.3% | 343,300 |
| 2013/03/13 | 3,665 | 3,700 | 3,655 | 3,655 | -55 | -1.5% | 260,900 |
| 2013/03/12 | 3,715 | 3,735 | 3,690 | 3,710 | +10 | +0.3% | 230,900 |
| 2013/03/11 | 3,700 | 3,730 | 3,675 | 3,700 | +15 | +0.4% | 267,100 |
| 2013/03/08 | 3,640 | 3,695 | 3,640 | 3,685 | -25 | -0.7% | 531,800 |
| 2013/03/07 | 3,730 | 3,745 | 3,710 | 3,710 | -20 | -0.5% | 176,700 |
| 2013/03/06 | 3,690 | 3,730 | 3,690 | 3,730 | +45 | +1.2% | 258,200 |
| 2013/03/05 | 3,655 | 3,710 | 3,650 | 3,685 | +50 | +1.4% | 288,800 |
| 2013/03/04 | 3,650 | 3,685 | 3,610 | 3,635 | ±0 | ±0% | 341,600 |
| 2013/03/01 | 3,655 | 3,665 | 3,615 | 3,635 | -45 | -1.2% | 200,400 |
| 2013/02/28 | 3,615 | 3,690 | 3,615 | 3,680 | +135 | +3.8% | 213,400 |
| 2013/02/27 | 3,620 | 3,635 | 3,545 | 3,545 | -110 | -3% | 217,400 |
| 2013/02/26 | 3,625 | 3,680 | 3,615 | 3,655 | -40 | -1.1% | 228,900 |
| 2013/02/25 | 3,680 | 3,740 | 3,665 | 3,695 | +45 | +1.2% | 196,300 |
| 2013/02/22 | 3,620 | 3,660 | 3,590 | 3,650 | -10 | -0.3% | 257,300 |
| 2013/02/21 | 3,675 | 3,690 | 3,630 | 3,660 | -20 | -0.5% | 256,800 |
| 2013/02/20 | 3,620 | 3,700 | 3,620 | 3,680 | +95 | +2.6% | 214,700 |
| 2013/02/19 | 3,555 | 3,635 | 3,555 | 3,585 | -5 | -0.1% | 202,200 |
| 2013/02/18 | 3,550 | 3,595 | 3,540 | 3,590 | +20 | +0.6% | 281,300 |
| 2013/02/15 | 3,475 | 3,585 | 3,470 | 3,570 | +45 | +1.3% | 507,200 |
| 2013/02/14 | 3,530 | 3,550 | 3,520 | 3,525 | ±0 | ±0% | 258,100 |
| 2013/02/13 | 3,495 | 3,550 | 3,460 | 3,525 | +20 | +0.6% | 254,200 |
| 2013/02/12 | 3,490 | 3,545 | 3,490 | 3,505 | +90 | +2.6% | 266,100 |
| 2013/02/08 | 3,460 | 3,460 | 3,270 | 3,415 | -80 | -2.3% | 306,100 |
| 2013/02/07 | 3,450 | 3,510 | 3,445 | 3,495 | +30 | +0.9% | 219,600 |
| 2013/02/06 | 3,370 | 3,480 | 3,320 | 3,465 | +165 | +5% | 381,800 |
| 2013/02/05 | 3,405 | 3,405 | 3,290 | 3,300 | -190 | -5.4% | 362,600 |
| 2013/02/04 | 3,480 | 3,500 | 3,460 | 3,490 | ±0 | ±0% | 142,500 |
| 2013/02/01 | 3,500 | 3,510 | 3,465 | 3,490 | -5 | -0.1% | 107,300 |
| 2013/01/31 | 3,470 | 3,500 | 3,445 | 3,495 | -15 | -0.4% | 211,500 |
| 2013/01/30 | 3,400 | 3,510 | 3,385 | 3,510 | +125 | +3.7% | 345,800 |
| 2013/01/29 | 3,385 | 3,390 | 3,355 | 3,385 | +5 | +0.1% | 224,800 |
| 2013/01/28 | 3,330 | 3,400 | 3,300 | 3,380 | +50 | +1.5% | 257,700 |
| 2013/01/25 | 3,295 | 3,330 | 3,285 | 3,330 | +65 | +2% | 339,300 |
| 2013/01/24 | 3,195 | 3,290 | 3,175 | 3,265 | +50 | +1.6% | 178,200 |
| 2013/01/23 | 3,210 | 3,255 | 3,195 | 3,215 | -35 | -1.1% | 161,500 |
| 2013/01/22 | 3,235 | 3,290 | 3,220 | 3,250 | +60 | +1.9% | 299,900 |
| 2013/01/21 | 3,210 | 3,210 | 3,170 | 3,190 | -5 | -0.2% | 213,800 |
| 2013/01/18 | 3,190 | 3,220 | 3,170 | 3,195 | +45 | +1.4% | 249,300 |
| 2013/01/17 | 3,180 | 3,195 | 3,105 | 3,150 | ±0 | ±0% | 255,300 |
| 2013/01/16 | 3,220 | 3,225 | 3,150 | 3,150 | -105 | -3.2% | 307,400 |
| 2013/01/15 | 3,285 | 3,295 | 3,210 | 3,255 | -20 | -0.6% | 358,200 |
3001～
3050
件表示中 / 3734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 | 175,400円 | +7.3% | -23.0% | 2.17% | 29.03倍 | 1.65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 | 253,700円 | -0.2% | +0.4% | 3.94% | 11.75倍 | 0.94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 | 1,703,500円 | +0.8% | -13.5% | 2.88% | 20.59倍 | 1.56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 | 178,200円 | -5.3% | -12.5% | 3.14% | 22.86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 | 275,800円 | -7.2% | -44.3% | 1.81% | 46.01倍 | 3.52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
