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 |
|---|---|---|---|---|---|---|---|
| 2019/05/29 | 3,340 | 3,470 | 3,335 | 3,440 | +40 | +1.2% | 561,200 |
| 2019/05/28 | 3,280 | 3,415 | 3,270 | 3,400 | +130 | +4% | 553,000 |
| 2019/05/27 | 3,270 | 3,350 | 3,235 | 3,270 | -40 | -1.2% | 287,900 |
| 2019/05/24 | 3,260 | 3,325 | 3,230 | 3,310 | -10 | -0.3% | 275,000 |
| 2019/05/23 | 3,340 | 3,360 | 3,265 | 3,320 | -40 | -1.2% | 441,400 |
| 2019/05/22 | 3,455 | 3,520 | 3,355 | 3,360 | -25 | -0.7% | 418,900 |
| 2019/05/21 | 3,365 | 3,435 | 3,250 | 3,385 | +55 | +1.7% | 549,700 |
| 2019/05/20 | 3,500 | 3,535 | 3,300 | 3,330 | -170 | -4.9% | 354,400 |
| 2019/05/17 | 3,600 | 3,625 | 3,485 | 3,500 | -80 | -2.2% | 387,500 |
| 2019/05/16 | 3,640 | 3,640 | 3,515 | 3,580 | -115 | -3.1% | 365,800 |
| 2019/05/15 | 3,535 | 3,745 | 3,535 | 3,695 | +120 | +3.4% | 665,200 |
| 2019/05/14 | 3,395 | 3,625 | 3,300 | 3,575 | +55 | +1.6% | 907,500 |
| 2019/05/13 | 3,245 | 3,610 | 3,245 | 3,520 | -425 | -10.8% | 1,238,100 |
| 2019/05/10 | 3,955 | 4,115 | 3,870 | 3,945 | -10 | -0.3% | 413,500 |
| 2019/05/09 | 3,955 | 4,030 | 3,925 | 3,955 | -35 | -0.9% | 306,600 |
| 2019/05/08 | 3,905 | 4,050 | 3,855 | 3,990 | -80 | -2% | 420,400 |
| 2019/05/07 | 4,240 | 4,300 | 4,035 | 4,070 | -310 | -7.1% | 746,700 |
| 2019/04/26 | 4,290 | 4,400 | 4,215 | 4,380 | -30 | -0.7% | 441,600 |
| 2019/04/25 | 4,280 | 4,420 | 4,280 | 4,410 | +50 | +1.1% | 235,400 |
| 2019/04/24 | 4,415 | 4,455 | 4,300 | 4,360 | -50 | -1.1% | 402,800 |
| 2019/04/23 | 4,450 | 4,515 | 4,340 | 4,410 | -50 | -1.1% | 471,600 |
| 2019/04/22 | 4,515 | 4,555 | 4,425 | 4,460 | -110 | -2.4% | 404,700 |
| 2019/04/19 | 4,555 | 4,635 | 4,555 | 4,570 | +50 | +1.1% | 344,100 |
| 2019/04/18 | 4,660 | 4,700 | 4,500 | 4,520 | -75 | -1.6% | 567,600 |
| 2019/04/17 | 4,655 | 4,680 | 4,560 | 4,595 | -35 | -0.8% | 688,000 |
| 2019/04/16 | 4,540 | 4,685 | 4,505 | 4,630 | +30 | +0.7% | 523,600 |
| 2019/04/15 | 4,400 | 4,675 | 4,390 | 4,600 | +245 | +5.6% | 1,444,400 |
| 2019/04/12 | 4,290 | 4,420 | 4,220 | 4,355 | +75 | +1.8% | 523,000 |
| 2019/04/11 | 4,490 | 4,515 | 4,270 | 4,280 | -280 | -6.1% | 999,400 |
| 2019/04/10 | 4,485 | 4,565 | 4,420 | 4,560 | -40 | -0.9% | 439,400 |
| 2019/04/09 | 4,620 | 4,710 | 4,550 | 4,600 | +50 | +1.1% | 390,700 |
| 2019/04/08 | 4,765 | 4,810 | 4,510 | 4,550 | -125 | -2.7% | 757,700 |
| 2019/04/05 | 4,500 | 4,840 | 4,480 | 4,675 | +140 | +3.1% | 1,314,200 |
| 2019/04/04 | 4,500 | 4,650 | 4,470 | 4,535 | +140 | +3.2% | 1,408,700 |
| 2019/04/03 | 4,100 | 4,420 | 4,090 | 4,395 | +345 | +8.5% | 1,346,400 |
| 2019/04/02 | 3,995 | 4,085 | 3,995 | 4,050 | +100 | +2.5% | 346,100 |
| 2019/04/01 | 3,905 | 4,120 | 3,905 | 3,950 | +160 | +4.2% | 713,500 |
| 2019/03/29 | 3,795 | 3,805 | 3,690 | 3,790 | +30 | +0.8% | 254,300 |
| 2019/03/28 | 3,775 | 3,775 | 3,695 | 3,760 | -65 | -1.7% | 411,800 |
| 2019/03/27 | 3,820 | 3,835 | 3,715 | 3,825 | -40 | -1% | 480,900 |
| 2019/03/26 | 3,835 | 3,890 | 3,795 | 3,865 | +50 | +1.3% | 320,400 |
| 2019/03/25 | 3,790 | 3,815 | 3,715 | 3,815 | -160 | -4% | 382,500 |
| 2019/03/22 | 3,870 | 4,010 | 3,870 | 3,975 | +190 | +5% | 521,800 |
| 2019/03/20 | 3,770 | 3,810 | 3,710 | 3,785 | -25 | -0.7% | 247,200 |
| 2019/03/19 | 3,695 | 3,825 | 3,625 | 3,810 | +180 | +5% | 569,700 |
| 2019/03/18 | 3,600 | 3,675 | 3,580 | 3,630 | +55 | +1.5% | 216,600 |
| 2019/03/15 | 3,455 | 3,610 | 3,455 | 3,575 | +75 | +2.1% | 436,500 |
| 2019/03/14 | 3,555 | 3,575 | 3,465 | 3,500 | +5 | +0.1% | 227,500 |
| 2019/03/13 | 3,550 | 3,620 | 3,440 | 3,495 | -80 | -2.2% | 283,600 |
| 2019/03/12 | 3,500 | 3,620 | 3,470 | 3,575 | +145 | +4.2% | 497,200 |
1451～
1500
件表示中 / 3693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 | 330,000円 | -0.5% | -75.4% | 0.61% | 90.83倍 | 3.87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 |
| アマノ | 415,700円 | +2.6% | +5.5% | 4.33% | 16.46倍 | 2.18倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 684,000円 | +11.4% | +32.3% | 2.08% | 13.67倍 | 2.90倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 日精工 | 61,900円 | +0.1% | -31.3% | 5.49% | 50.41倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三井海洋 | 417,000円 | -11.6% | +36.4% | 2.88% | 6.67倍 | 1.53倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
