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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/10/10 | 3,970 | 4,010 | 3,795 | 3,870 | -65 | -1.7% | 1,076,900 |
| 2018/10/09 | 4,115 | 4,115 | 3,915 | 3,935 | -320 | -7.5% | 871,300 |
| 2018/10/05 | 4,195 | 4,270 | 4,130 | 4,255 | -50 | -1.2% | 413,300 |
| 2018/10/04 | 4,315 | 4,330 | 4,160 | 4,305 | +40 | +0.9% | 286,500 |
| 2018/10/03 | 4,205 | 4,300 | 4,205 | 4,265 | +5 | +0.1% | 315,600 |
| 2018/10/02 | 4,380 | 4,400 | 4,240 | 4,260 | -100 | -2.3% | 465,000 |
| 2018/10/01 | 4,215 | 4,455 | 4,195 | 4,360 | +175 | +4.2% | 472,800 |
| 2018/09/28 | 4,210 | 4,225 | 4,105 | 4,185 | +35 | +0.8% | 708,700 |
| 2018/09/27 | 4,295 | 4,300 | 4,090 | 4,150 | -145 | -3.4% | 832,500 |
| 2018/09/26 | 4,220 | 4,340 | 4,210 | 4,295 | +75 | +1.8% | 285,500 |
| 2018/09/25 | 4,360 | 4,365 | 4,210 | 4,220 | -175 | -4% | 294,400 |
| 2018/09/21 | 4,330 | 4,395 | 4,260 | 4,395 | +135 | +3.2% | 392,400 |
| 2018/09/20 | 4,290 | 4,425 | 4,230 | 4,260 | +15 | +0.4% | 676,500 |
| 2018/09/19 | 4,150 | 4,275 | 4,145 | 4,245 | +180 | +4.4% | 490,200 |
| 2018/09/18 | 4,025 | 4,075 | 3,895 | 4,065 | ±0 | ±0% | 645,400 |
| 2018/09/14 | 3,990 | 4,110 | 3,890 | 4,065 | +255 | +6.7% | 712,200 |
| 2018/09/13 | 3,665 | 3,815 | 3,665 | 3,810 | +105 | +2.8% | 356,400 |
| 2018/09/12 | 3,800 | 3,895 | 3,675 | 3,705 | -75 | -2% | 449,100 |
| 2018/09/11 | 3,790 | 3,820 | 3,685 | 3,780 | +15 | +0.4% | 399,100 |
| 2018/09/10 | 3,800 | 3,845 | 3,690 | 3,765 | -35 | -0.9% | 385,500 |
| 2018/09/07 | 3,950 | 3,955 | 3,770 | 3,800 | -250 | -6.2% | 935,000 |
| 2018/09/06 | 4,025 | 4,095 | 3,980 | 4,050 | ±0 | ±0% | 371,100 |
| 2018/09/05 | 4,120 | 4,125 | 4,005 | 4,050 | -110 | -2.6% | 503,100 |
| 2018/09/04 | 4,220 | 4,255 | 4,120 | 4,160 | -40 | -1% | 399,100 |
| 2018/09/03 | 4,410 | 4,410 | 4,120 | 4,200 | -305 | -6.8% | 859,500 |
| 2018/08/31 | 4,455 | 4,595 | 4,385 | 4,505 | -40 | -0.9% | 373,700 |
| 2018/08/30 | 4,735 | 4,800 | 4,520 | 4,545 | -125 | -2.7% | 772,500 |
| 2018/08/29 | 4,330 | 4,730 | 4,330 | 4,670 | +355 | +8.2% | 1,102,700 |
1601～
1650
件表示中 / 3715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 | 295,900円 | +2.4% | +429.8% | 0.68% | 280.21倍 | 3.55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 |
| ローツェ | 166,400円 | +3.0% | -13.6% | 1.02% | 12.39倍 | 2.47倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 牧野フ | 1,166,000円 | +2.5% | +9.5% | 0.00% | 15.15倍 | 1.21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 |
| ナブテスコ | 232,500円 | +3.9% | +25.1% | 3.44% | 21.32倍 | 1.04倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| オークマ | 382,500円 | +11.2% | +44.9% | 2.61% | 15.43倍 | 1.02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
