ハーモニック・ドライブ・システムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 5,800 | 5,880 | 5,780 | 5,840 | +50 | +0.9% | 187,200 |
| 2020/05/20 | 5,610 | 5,850 | 5,610 | 5,790 | +170 | +3% | 312,200 |
| 2020/05/19 | 5,550 | 5,620 | 5,500 | 5,620 | +170 | +3.1% | 253,100 |
| 2020/05/18 | 5,500 | 5,630 | 5,430 | 5,450 | +100 | +1.9% | 442,900 |
| 2020/05/15 | 5,350 | 5,430 | 5,300 | 5,350 | +110 | +2.1% | 262,800 |
| 2020/05/14 | 5,320 | 5,370 | 5,240 | 5,240 | -80 | -1.5% | 247,100 |
| 2020/05/13 | 5,010 | 5,320 | 5,000 | 5,320 | +250 | +4.9% | 343,900 |
| 2020/05/12 | 5,010 | 5,140 | 5,010 | 5,070 | -10 | -0.2% | 112,500 |
| 2020/05/11 | 5,230 | 5,230 | 5,060 | 5,080 | -60 | -1.2% | 102,400 |
| 2020/05/08 | 4,990 | 5,170 | 4,925 | 5,140 | +260 | +5.3% | 260,900 |
| 2020/05/07 | 5,060 | 5,120 | 4,845 | 4,880 | -180 | -3.6% | 421,000 |
| 2020/05/01 | 4,980 | 5,100 | 4,940 | 5,060 | +30 | +0.6% | 207,500 |
| 2020/04/30 | 4,960 | 5,080 | 4,875 | 5,030 | +250 | +5.2% | 254,500 |
| 2020/04/28 | 4,830 | 4,840 | 4,690 | 4,780 | -105 | -2.1% | 281,900 |
| 2020/04/27 | 4,720 | 4,885 | 4,720 | 4,885 | +200 | +4.3% | 285,500 |
| 2020/04/24 | 4,665 | 4,775 | 4,585 | 4,685 | -60 | -1.3% | 186,000 |
| 2020/04/23 | 4,675 | 4,780 | 4,620 | 4,745 | +140 | +3% | 235,400 |
| 2020/04/22 | 4,570 | 4,615 | 4,520 | 4,605 | +35 | +0.8% | 369,100 |
| 2020/04/21 | 4,630 | 4,645 | 4,530 | 4,570 | -195 | -4.1% | 449,800 |
| 2020/04/20 | 4,885 | 4,985 | 4,760 | 4,765 | -165 | -3.3% | 310,300 |
| 2020/04/17 | 4,805 | 5,000 | 4,770 | 4,930 | +260 | +5.6% | 708,700 |
| 2020/04/16 | 5,060 | 5,090 | 4,640 | 4,670 | -490 | -9.5% | 642,400 |
| 2020/04/15 | 4,980 | 5,170 | 4,955 | 5,160 | +225 | +4.6% | 301,500 |
| 2020/04/14 | 4,865 | 4,965 | 4,800 | 4,935 | +75 | +1.5% | 138,900 |
| 2020/04/13 | 4,955 | 5,030 | 4,815 | 4,860 | -150 | -3% | 212,100 |
| 2020/04/10 | 4,930 | 5,040 | 4,840 | 5,010 | +135 | +2.8% | 230,400 |
| 2020/04/09 | 4,910 | 4,910 | 4,820 | 4,875 | -35 | -0.7% | 221,600 |
| 2020/04/08 | 4,700 | 4,925 | 4,625 | 4,910 | +240 | +5.1% | 255,500 |
| 2020/04/07 | 4,600 | 4,685 | 4,560 | 4,670 | +220 | +4.9% | 306,700 |
| 2020/04/06 | 4,230 | 4,465 | 4,190 | 4,450 | +160 | +3.7% | 320,700 |
| 2020/04/03 | 4,450 | 4,540 | 4,245 | 4,290 | -105 | -2.4% | 295,300 |
| 2020/04/02 | 4,435 | 4,485 | 4,315 | 4,395 | -110 | -2.4% | 240,300 |
| 2020/04/01 | 4,600 | 4,695 | 4,475 | 4,505 | -220 | -4.7% | 209,600 |
| 2020/03/31 | 4,715 | 4,845 | 4,670 | 4,725 | +75 | +1.6% | 222,200 |
| 2020/03/30 | 4,600 | 4,725 | 4,585 | 4,650 | -80 | -1.7% | 271,300 |
| 2020/03/27 | 4,740 | 4,780 | 4,600 | 4,730 | +115 | +2.5% | 250,000 |
| 2020/03/26 | 4,570 | 4,740 | 4,560 | 4,615 | -45 | -1% | 231,400 |
| 2020/03/25 | 4,600 | 4,735 | 4,505 | 4,660 | +330 | +7.6% | 355,500 |
| 2020/03/24 | 4,290 | 4,375 | 4,120 | 4,330 | +175 | +4.2% | 415,200 |
| 2020/03/23 | 4,145 | 4,380 | 4,100 | 4,155 | -15 | -0.4% | 680,700 |
| 2020/03/19 | 4,350 | 4,445 | 4,095 | 4,170 | -130 | -3% | 905,900 |
| 2020/03/18 | 4,145 | 4,485 | 4,145 | 4,300 | +205 | +5% | 943,800 |
| 2020/03/17 | 3,735 | 4,190 | 3,690 | 4,095 | +270 | +7.1% | 942,600 |
| 2020/03/16 | 3,990 | 4,080 | 3,810 | 3,825 | -35 | -0.9% | 633,000 |
| 2020/03/13 | 3,545 | 3,950 | 3,545 | 3,860 | +45 | +1.2% | 794,100 |
| 2020/03/12 | 3,840 | 3,950 | 3,690 | 3,815 | -125 | -3.2% | 585,600 |
| 2020/03/11 | 3,930 | 4,025 | 3,900 | 3,940 | -60 | -1.5% | 451,900 |
| 2020/03/10 | 3,775 | 4,030 | 3,605 | 4,000 | +150 | +3.9% | 554,200 |
| 2020/03/09 | 3,935 | 4,005 | 3,730 | 3,850 | -295 | -7.1% | 725,200 |
| 2020/03/06 | 4,330 | 4,335 | 4,080 | 4,145 | -290 | -6.5% | 770,700 |
1251～
1300
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「ハーモニック」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 |
|---|---|---|---|---|---|---|---|---|
| ハーモニック | 292,400円 | +2.4% | +429.8% | 0.68% | 276.63倍 | 3.51倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 三井Ｅ＆Ｓ | 289,400円 | +7.9% | -17.1% | 1.04% | 14.60倍 | 1.72倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 268,600円 | +15.4% | +20.7% | 2.98% | 16.87倍 | 1.08倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 367,000円 | +11.2% | +44.9% | 2.72% | 14.80倍 | 0.98倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
