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 |
|---|---|---|---|---|---|---|---|
| 2019/05/10 | 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 |
| 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 |
1501～
1550
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
