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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 3,250 | 3,260 | 3,080 | 3,195 | -95 | -2.9% | 527,400 |
| 2018/12/19 | 3,225 | 3,325 | 3,175 | 3,290 | +80 | +2.5% | 446,600 |
| 2018/12/18 | 3,205 | 3,325 | 3,180 | 3,210 | -110 | -3.3% | 483,700 |
| 2018/12/17 | 3,385 | 3,415 | 3,280 | 3,320 | -110 | -3.2% | 432,800 |
| 2018/12/14 | 3,500 | 3,535 | 3,320 | 3,430 | -95 | -2.7% | 565,300 |
| 2018/12/13 | 3,540 | 3,640 | 3,510 | 3,525 | -45 | -1.3% | 391,600 |
| 2018/12/12 | 3,540 | 3,675 | 3,500 | 3,570 | +95 | +2.7% | 287,400 |
| 2018/12/11 | 3,630 | 3,660 | 3,440 | 3,475 | -145 | -4% | 486,400 |
| 2018/12/10 | 3,685 | 3,710 | 3,590 | 3,620 | -135 | -3.6% | 441,500 |
| 2018/12/07 | 3,840 | 3,875 | 3,735 | 3,755 | -75 | -2% | 415,900 |
| 2018/12/06 | 3,875 | 3,875 | 3,740 | 3,830 | -100 | -2.5% | 426,300 |
| 2018/12/05 | 3,955 | 3,990 | 3,870 | 3,930 | -165 | -4% | 522,600 |
| 2018/12/04 | 4,140 | 4,210 | 4,035 | 4,095 | -45 | -1.1% | 733,700 |
| 2018/12/03 | 4,075 | 4,165 | 3,985 | 4,140 | +345 | +9.1% | 1,067,800 |
| 2018/11/30 | 3,760 | 3,850 | 3,745 | 3,795 | +100 | +2.7% | 416,300 |
| 2018/11/29 | 3,645 | 3,700 | 3,595 | 3,695 | +120 | +3.4% | 488,700 |
| 2018/11/28 | 3,495 | 3,610 | 3,465 | 3,575 | +130 | +3.8% | 462,900 |
| 2018/11/27 | 3,490 | 3,525 | 3,385 | 3,445 | +25 | +0.7% | 334,700 |
| 2018/11/26 | 3,350 | 3,455 | 3,330 | 3,420 | ±0 | ±0% | 281,200 |
| 2018/11/22 | 3,450 | 3,500 | 3,395 | 3,420 | -30 | -0.9% | 268,000 |
| 2018/11/21 | 3,325 | 3,490 | 3,295 | 3,450 | +60 | +1.8% | 361,600 |
| 2018/11/20 | 3,420 | 3,465 | 3,375 | 3,390 | -140 | -4% | 258,000 |
| 2018/11/19 | 3,445 | 3,620 | 3,405 | 3,530 | +130 | +3.8% | 332,500 |
| 2018/11/16 | 3,465 | 3,485 | 3,380 | 3,400 | -70 | -2% | 200,700 |
| 2018/11/15 | 3,540 | 3,605 | 3,445 | 3,470 | -105 | -2.9% | 159,600 |
| 2018/11/14 | 3,530 | 3,640 | 3,485 | 3,575 | +70 | +2% | 298,300 |
| 2018/11/13 | 3,370 | 3,505 | 3,295 | 3,505 | -5 | -0.1% | 390,400 |
| 2018/11/12 | 3,280 | 3,535 | 3,255 | 3,510 | +170 | +5.1% | 447,300 |
| 2018/11/09 | 3,500 | 3,580 | 3,315 | 3,340 | -260 | -7.2% | 752,400 |
| 2018/11/08 | 3,670 | 3,695 | 3,495 | 3,600 | ±0 | ±0% | 652,400 |
| 2018/11/07 | 3,670 | 3,720 | 3,570 | 3,600 | +35 | +1% | 291,300 |
| 2018/11/06 | 3,695 | 3,745 | 3,530 | 3,565 | -130 | -3.5% | 386,300 |
| 2018/11/05 | 3,750 | 3,830 | 3,640 | 3,695 | -205 | -5.3% | 823,600 |
| 2018/11/02 | 3,580 | 3,980 | 3,575 | 3,900 | +385 | +11% | 963,400 |
| 2018/11/01 | 3,435 | 3,545 | 3,420 | 3,515 | +80 | +2.3% | 505,700 |
| 2018/10/31 | 3,265 | 3,435 | 3,225 | 3,435 | +240 | +7.5% | 619,400 |
| 2018/10/30 | 2,963 | 3,215 | 2,963 | 3,195 | +232 | +7.8% | 855,900 |
| 2018/10/29 | 3,040 | 3,130 | 2,943 | 2,963 | -15 | -0.5% | 559,400 |
| 2018/10/26 | 3,080 | 3,150 | 2,890 | 2,978 | -172 | -5.5% | 631,000 |
| 2018/10/25 | 3,100 | 3,215 | 3,085 | 3,150 | -120 | -3.7% | 430,000 |
| 2018/10/24 | 3,325 | 3,335 | 3,265 | 3,270 | -15 | -0.5% | 455,800 |
| 2018/10/23 | 3,360 | 3,410 | 3,280 | 3,285 | -105 | -3.1% | 317,400 |
| 2018/10/22 | 3,270 | 3,455 | 3,255 | 3,390 | +90 | +2.7% | 596,600 |
| 2018/10/19 | 3,280 | 3,335 | 3,215 | 3,300 | -195 | -5.6% | 1,139,000 |
| 2018/10/18 | 3,650 | 3,690 | 3,480 | 3,495 | -195 | -5.3% | 552,200 |
| 2018/10/17 | 3,665 | 3,775 | 3,660 | 3,690 | +135 | +3.8% | 521,600 |
| 2018/10/16 | 3,515 | 3,560 | 3,465 | 3,555 | +20 | +0.6% | 557,000 |
| 2018/10/15 | 3,565 | 3,565 | 3,465 | 3,535 | -35 | -1% | 472,400 |
| 2018/10/12 | 3,465 | 3,605 | 3,415 | 3,570 | +75 | +2.1% | 723,000 |
| 2018/10/11 | 3,520 | 3,715 | 3,480 | 3,495 | -375 | -9.7% | 1,371,400 |
1551～
1600
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
