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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,410 | 3,495 | 3,290 | 3,430 | +15 | +0.4% | 432,800 |
| 2019/03/08 | 3,490 | 3,505 | 3,360 | 3,415 | -145 | -4.1% | 669,900 |
| 2019/03/07 | 3,700 | 3,730 | 3,555 | 3,560 | -230 | -6.1% | 443,700 |
| 2019/03/06 | 3,705 | 3,815 | 3,705 | 3,790 | +25 | +0.7% | 186,700 |
| 2019/03/05 | 3,775 | 3,820 | 3,675 | 3,765 | -85 | -2.2% | 327,700 |
| 2019/03/04 | 3,710 | 3,900 | 3,705 | 3,850 | +200 | +5.5% | 680,700 |
| 2019/03/01 | 3,655 | 3,755 | 3,610 | 3,650 | +10 | +0.3% | 561,100 |
| 2019/02/28 | 3,605 | 3,640 | 3,470 | 3,640 | -80 | -2.2% | 1,161,300 |
| 2019/02/27 | 3,935 | 3,935 | 3,715 | 3,720 | -215 | -5.5% | 715,300 |
| 2019/02/26 | 4,065 | 4,125 | 3,865 | 3,935 | -70 | -1.7% | 545,000 |
| 2019/02/25 | 4,030 | 4,060 | 3,965 | 4,005 | -25 | -0.6% | 428,500 |
| 2019/02/22 | 4,015 | 4,045 | 3,980 | 4,030 | +5 | +0.1% | 196,800 |
| 2019/02/21 | 4,095 | 4,150 | 3,985 | 4,025 | -10 | -0.2% | 413,700 |
| 2019/02/20 | 4,145 | 4,175 | 4,030 | 4,035 | -110 | -2.7% | 516,400 |
| 2019/02/19 | 3,990 | 4,205 | 3,950 | 4,145 | +125 | +3.1% | 780,700 |
| 2019/02/18 | 4,000 | 4,075 | 3,925 | 4,020 | +220 | +5.8% | 609,600 |
| 2019/02/15 | 3,815 | 3,895 | 3,725 | 3,800 | -105 | -2.7% | 588,400 |
| 2019/02/14 | 4,005 | 4,045 | 3,865 | 3,905 | -140 | -3.5% | 511,000 |
| 2019/02/13 | 4,100 | 4,260 | 4,010 | 4,045 | +50 | +1.3% | 994,100 |
| 2019/02/12 | 3,720 | 4,015 | 3,680 | 3,995 | +415 | +11.6% | 936,900 |
| 2019/02/08 | 3,700 | 3,740 | 3,505 | 3,580 | -295 | -7.6% | 760,600 |
| 2019/02/07 | 3,840 | 3,940 | 3,790 | 3,875 | +100 | +2.6% | 593,100 |
| 2019/02/06 | 3,885 | 3,900 | 3,755 | 3,775 | -90 | -2.3% | 521,200 |
| 2019/02/05 | 3,800 | 3,865 | 3,755 | 3,865 | +65 | +1.7% | 314,400 |
| 2019/02/04 | 3,895 | 3,915 | 3,755 | 3,800 | -100 | -2.6% | 466,200 |
| 2019/02/01 | 3,810 | 3,965 | 3,770 | 3,900 | +110 | +2.9% | 559,200 |
| 2019/01/31 | 3,740 | 3,845 | 3,715 | 3,790 | +120 | +3.3% | 582,500 |
| 2019/01/30 | 3,625 | 3,780 | 3,610 | 3,670 | +50 | +1.4% | 457,800 |
| 2019/01/29 | 3,710 | 3,720 | 3,440 | 3,620 | -220 | -5.7% | 980,300 |
| 2019/01/28 | 3,710 | 3,870 | 3,680 | 3,840 | +170 | +4.6% | 961,700 |
| 2019/01/25 | 3,505 | 3,745 | 3,500 | 3,670 | +220 | +6.4% | 786,700 |
| 2019/01/24 | 3,420 | 3,505 | 3,380 | 3,450 | ±0 | ±0% | 487,300 |
| 2019/01/23 | 3,400 | 3,525 | 3,210 | 3,450 | -90 | -2.5% | 1,831,900 |
| 2019/01/22 | 3,455 | 3,550 | 3,435 | 3,540 | +115 | +3.4% | 1,125,600 |
| 2019/01/21 | 3,375 | 3,480 | 3,370 | 3,425 | +135 | +4.1% | 447,600 |
| 2019/01/18 | 3,170 | 3,335 | 3,115 | 3,290 | +55 | +1.7% | 561,700 |
| 2019/01/17 | 3,190 | 3,265 | 3,170 | 3,235 | +105 | +3.4% | 503,100 |
| 2019/01/16 | 3,070 | 3,185 | 3,070 | 3,130 | +120 | +4% | 455,900 |
| 2019/01/15 | 2,998 | 3,010 | 2,951 | 3,010 | -10 | -0.3% | 339,700 |
| 2019/01/11 | 2,960 | 3,040 | 2,954 | 3,020 | +46 | +1.5% | 327,000 |
| 2019/01/10 | 2,998 | 3,005 | 2,885 | 2,974 | -24 | -0.8% | 307,600 |
| 2019/01/09 | 2,978 | 3,020 | 2,946 | 2,998 | +32 | +1.1% | 538,700 |
| 2019/01/08 | 2,870 | 3,020 | 2,870 | 2,966 | +100 | +3.5% | 462,700 |
| 2019/01/07 | 2,923 | 2,987 | 2,836 | 2,866 | +82 | +2.9% | 590,800 |
| 2019/01/04 | 2,870 | 2,871 | 2,730 | 2,784 | -226 | -7.5% | 547,300 |
| 2018/12/28 | 2,960 | 3,075 | 2,951 | 3,010 | +18 | +0.6% | 290,300 |
| 2018/12/27 | 3,100 | 3,110 | 2,953 | 2,992 | +131 | +4.6% | 428,600 |
| 2018/12/26 | 2,800 | 2,923 | 2,777 | 2,861 | +75 | +2.7% | 465,100 |
| 2018/12/25 | 2,821 | 2,972 | 2,763 | 2,786 | -349 | -11.1% | 468,900 |
| 2018/12/21 | 3,070 | 3,155 | 2,990 | 3,135 | -60 | -1.9% | 675,800 |
1501～
1550
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 | 326,000円 | -0.5% | -75.4% | 0.61% | 89.73倍 | 3.82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 | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.19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 | 679,000円 | +11.4% | +32.3% | 2.09% | 13.57倍 | 2.88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 | 62,000円 | +0.1% | -31.3% | 5.48% | 50.49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 | 425,500円 | -11.6% | +36.4% | 2.82% | 6.81倍 | 1.56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
