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 |
|---|---|---|---|---|---|---|---|
| 2019/07/22 | 4,030 | 4,040 | 3,980 | 4,025 | +40 | +1% | 127,500 |
| 2019/07/19 | 3,850 | 4,000 | 3,850 | 3,985 | +160 | +4.2% | 217,000 |
| 2019/07/18 | 3,845 | 3,960 | 3,805 | 3,825 | -70 | -1.8% | 213,100 |
| 2019/07/17 | 3,855 | 3,965 | 3,825 | 3,895 | -15 | -0.4% | 206,900 |
| 2019/07/16 | 3,775 | 3,950 | 3,760 | 3,910 | +90 | +2.4% | 312,600 |
| 2019/07/12 | 3,940 | 3,955 | 3,805 | 3,820 | -180 | -4.5% | 430,200 |
| 2019/07/11 | 4,050 | 4,055 | 3,940 | 4,000 | +20 | +0.5% | 272,300 |
| 2019/07/10 | 4,000 | 4,015 | 3,900 | 3,980 | -25 | -0.6% | 235,700 |
| 2019/07/09 | 4,125 | 4,125 | 3,975 | 4,005 | -170 | -4.1% | 312,000 |
| 2019/07/08 | 4,210 | 4,220 | 4,135 | 4,175 | -45 | -1.1% | 158,100 |
| 2019/07/05 | 4,060 | 4,235 | 4,035 | 4,220 | +175 | +4.3% | 415,300 |
| 2019/07/04 | 4,080 | 4,090 | 3,980 | 4,045 | +10 | +0.2% | 242,500 |
| 2019/07/03 | 4,170 | 4,190 | 3,955 | 4,035 | -205 | -4.8% | 525,300 |
| 2019/07/02 | 4,240 | 4,285 | 4,210 | 4,240 | -55 | -1.3% | 321,200 |
| 2019/07/01 | 4,400 | 4,400 | 4,270 | 4,295 | +140 | +3.4% | 480,000 |
| 2019/06/28 | 4,050 | 4,235 | 4,050 | 4,155 | +75 | +1.8% | 480,000 |
| 2019/06/27 | 3,905 | 4,120 | 3,905 | 4,080 | +215 | +5.6% | 501,800 |
| 2019/06/26 | 3,950 | 4,015 | 3,845 | 3,865 | -45 | -1.2% | 317,100 |
| 2019/06/25 | 3,985 | 4,065 | 3,890 | 3,910 | -145 | -3.6% | 289,300 |
| 2019/06/24 | 3,990 | 4,090 | 3,955 | 4,055 | -20 | -0.5% | 306,500 |
| 2019/06/21 | 4,215 | 4,295 | 4,075 | 4,075 | -195 | -4.6% | 723,800 |
| 2019/06/20 | 4,030 | 4,295 | 3,985 | 4,270 | +225 | +5.6% | 468,900 |
| 2019/06/19 | 4,070 | 4,165 | 4,040 | 4,045 | +145 | +3.7% | 428,700 |
| 2019/06/18 | 4,045 | 4,060 | 3,895 | 3,900 | -110 | -2.7% | 163,600 |
| 2019/06/17 | 3,935 | 4,025 | 3,905 | 4,010 | +25 | +0.6% | 219,100 |
| 2019/06/14 | 3,925 | 4,010 | 3,920 | 3,985 | +80 | +2% | 267,300 |
| 2019/06/13 | 3,965 | 3,970 | 3,875 | 3,905 | -120 | -3% | 481,900 |
| 2019/06/12 | 4,045 | 4,110 | 4,010 | 4,025 | -5 | -0.1% | 355,000 |
| 2019/06/11 | 4,030 | 4,050 | 3,995 | 4,030 | +35 | +0.9% | 252,100 |
| 2019/06/10 | 4,030 | 4,075 | 3,935 | 3,995 | +100 | +2.6% | 328,000 |
| 2019/06/07 | 3,905 | 4,000 | 3,860 | 3,895 | +105 | +2.8% | 493,500 |
| 2019/06/06 | 3,805 | 3,910 | 3,760 | 3,790 | -10 | -0.3% | 537,400 |
| 2019/06/05 | 3,725 | 3,840 | 3,725 | 3,800 | +185 | +5.1% | 464,700 |
| 2019/06/04 | 3,575 | 3,670 | 3,555 | 3,615 | +95 | +2.7% | 389,800 |
| 2019/06/03 | 3,520 | 3,580 | 3,490 | 3,520 | -75 | -2.1% | 555,300 |
| 2019/05/31 | 3,555 | 3,700 | 3,525 | 3,595 | -5 | -0.1% | 752,100 |
| 2019/05/30 | 3,430 | 3,640 | 3,430 | 3,600 | +160 | +4.7% | 634,500 |
| 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 |
1451～
1500
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
