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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 3,570 | 3,580 | 3,545 | 3,570 | +5 | +0.1% | 132,100 |
| 2011/07/25 | 3,595 | 3,595 | 3,550 | 3,565 | -25 | -0.7% | 143,800 |
| 2011/07/22 | 3,570 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 184,000 |
| 2011/07/21 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 145,200 |
| 2011/07/20 | 3,510 | 3,545 | 3,500 | 3,545 | +45 | +1.3% | 162,500 |
| 2011/07/19 | 3,500 | 3,530 | 3,495 | 3,500 | -35 | -1% | 170,300 |
| 2011/07/15 | 3,500 | 3,560 | 3,500 | 3,535 | +5 | +0.1% | 130,800 |
| 2011/07/14 | 3,565 | 3,570 | 3,520 | 3,530 | -25 | -0.7% | 183,500 |
| 2011/07/13 | 3,560 | 3,580 | 3,545 | 3,555 | -30 | -0.8% | 315,400 |
| 2011/07/12 | 3,525 | 3,585 | 3,495 | 3,585 | +50 | +1.4% | 397,000 |
| 2011/07/11 | 3,500 | 3,540 | 3,490 | 3,535 | +15 | +0.4% | 131,000 |
| 2011/07/08 | 3,490 | 3,530 | 3,480 | 3,520 | +60 | +1.7% | 272,100 |
| 2011/07/07 | 3,440 | 3,475 | 3,430 | 3,460 | ±0 | ±0% | 172,300 |
| 2011/07/06 | 3,440 | 3,460 | 3,410 | 3,460 | +5 | +0.1% | 334,900 |
| 2011/07/05 | 3,445 | 3,470 | 3,445 | 3,455 | -5 | -0.1% | 106,600 |
| 2011/07/04 | 3,485 | 3,490 | 3,450 | 3,460 | +10 | +0.3% | 120,300 |
| 2011/07/01 | 3,460 | 3,465 | 3,440 | 3,450 | -15 | -0.4% | 130,200 |
| 2011/06/30 | 3,450 | 3,470 | 3,440 | 3,465 | +30 | +0.9% | 192,300 |
| 2011/06/29 | 3,420 | 3,445 | 3,405 | 3,435 | +40 | +1.2% | 185,100 |
| 2011/06/28 | 3,385 | 3,400 | 3,380 | 3,395 | +20 | +0.6% | 128,400 |
| 2011/06/27 | 3,390 | 3,405 | 3,360 | 3,375 | -40 | -1.2% | 124,100 |
| 2011/06/24 | 3,400 | 3,425 | 3,380 | 3,415 | +20 | +0.6% | 206,500 |
| 2011/06/23 | 3,380 | 3,400 | 3,370 | 3,395 | -25 | -0.7% | 166,300 |
| 2011/06/22 | 3,360 | 3,425 | 3,355 | 3,420 | +85 | +2.5% | 287,600 |
| 2011/06/21 | 3,305 | 3,335 | 3,270 | 3,335 | +40 | +1.2% | 152,400 |
| 2011/06/20 | 3,300 | 3,310 | 3,285 | 3,295 | +5 | +0.2% | 151,800 |
| 2011/06/17 | 3,320 | 3,335 | 3,275 | 3,290 | -20 | -0.6% | 170,100 |
| 2011/06/16 | 3,325 | 3,330 | 3,295 | 3,310 | -65 | -1.9% | 196,800 |
| 2011/06/15 | 3,390 | 3,390 | 3,330 | 3,375 | -10 | -0.3% | 178,600 |
| 2011/06/14 | 3,385 | 3,385 | 3,345 | 3,385 | ±0 | ±0% | 117,200 |
| 2011/06/13 | 3,370 | 3,385 | 3,340 | 3,385 | +10 | +0.3% | 122,300 |
| 2011/06/10 | 3,380 | 3,395 | 3,350 | 3,375 | +25 | +0.7% | 266,300 |
| 2011/06/09 | 3,300 | 3,350 | 3,290 | 3,350 | +10 | +0.3% | 186,200 |
| 2011/06/08 | 3,345 | 3,350 | 3,320 | 3,340 | -5 | -0.1% | 137,200 |
| 2011/06/07 | 3,315 | 3,360 | 3,300 | 3,345 | +35 | +1.1% | 209,300 |
| 2011/06/06 | 3,290 | 3,330 | 3,280 | 3,310 | ±0 | ±0% | 202,800 |
| 2011/06/03 | 3,325 | 3,345 | 3,295 | 3,310 | -40 | -1.2% | 225,700 |
| 2011/06/02 | 3,325 | 3,355 | 3,310 | 3,350 | -35 | -1% | 341,200 |
| 2011/06/01 | 3,340 | 3,385 | 3,300 | 3,385 | +75 | +2.3% | 560,200 |
| 2011/05/31 | 3,225 | 3,310 | 3,225 | 3,310 | +75 | +2.3% | 393,100 |
| 2011/05/30 | 3,210 | 3,235 | 3,205 | 3,235 | +30 | +0.9% | 229,900 |
| 2011/05/27 | 3,180 | 3,225 | 3,160 | 3,205 | ±0 | ±0% | 139,500 |
| 2011/05/26 | 3,180 | 3,215 | 3,165 | 3,205 | +60 | +1.9% | 129,800 |
| 2011/05/25 | 3,185 | 3,190 | 3,140 | 3,145 | -30 | -0.9% | 173,500 |
| 2011/05/24 | 3,145 | 3,190 | 3,140 | 3,175 | ±0 | ±0% | 242,800 |
| 2011/05/23 | 3,190 | 3,190 | 3,170 | 3,175 | -50 | -1.6% | 103,000 |
| 2011/05/20 | 3,240 | 3,255 | 3,225 | 3,225 | -5 | -0.2% | 166,800 |
| 2011/05/19 | 3,235 | 3,245 | 3,215 | 3,230 | +20 | +0.6% | 165,800 |
| 2011/05/18 | 3,215 | 3,250 | 3,205 | 3,210 | -15 | -0.5% | 327,500 |
| 2011/05/17 | 3,205 | 3,235 | 3,190 | 3,225 | -5 | -0.2% | 251,600 |
3351～
3400
件表示中 / 3673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 | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 122,400円 | -3.8% | - | 4.08% | - | 0.50倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| スタンレ電 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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 | 885,400円 | +7.1% | +7.6% | 3.28% | 9.77倍 | 1.18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
