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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,995 | 4,050 | 3,950 | 4,000 | -10 | -0.2% | 432,100 |
| 2018/07/25 | 4,005 | 4,040 | 3,955 | 4,010 | -45 | -1.1% | 470,500 |
| 2018/07/24 | 4,000 | 4,060 | 3,955 | 4,055 | +60 | +1.5% | 316,200 |
| 2018/07/23 | 4,050 | 4,160 | 3,985 | 3,995 | -55 | -1.4% | 360,000 |
| 2018/07/20 | 4,000 | 4,050 | 3,945 | 4,050 | +15 | +0.4% | 459,400 |
| 2018/07/19 | 3,955 | 4,140 | 3,950 | 4,035 | +100 | +2.5% | 754,600 |
| 2018/07/18 | 4,000 | 4,060 | 3,855 | 3,935 | -90 | -2.2% | 1,555,700 |
| 2018/07/17 | 4,255 | 4,255 | 4,025 | 4,025 | -700 | -14.8% | 1,420,900 |
| 2018/07/13 | 4,780 | 4,890 | 4,600 | 4,725 | -80 | -1.7% | 497,300 |
| 2018/07/12 | 4,780 | 4,845 | 4,670 | 4,805 | +45 | +0.9% | 286,200 |
| 2018/07/11 | 4,985 | 4,985 | 4,740 | 4,760 | -310 | -6.1% | 644,800 |
| 2018/07/10 | 5,020 | 5,130 | 4,990 | 5,070 | +85 | +1.7% | 433,900 |
| 2018/07/09 | 4,955 | 5,020 | 4,900 | 4,985 | +30 | +0.6% | 408,300 |
| 2018/07/06 | 4,755 | 4,970 | 4,740 | 4,955 | +225 | +4.8% | 589,400 |
| 2018/07/05 | 4,770 | 4,885 | 4,680 | 4,730 | -75 | -1.6% | 646,600 |
| 2018/07/04 | 4,890 | 4,960 | 4,765 | 4,805 | -40 | -0.8% | 733,100 |
| 2018/07/03 | 4,660 | 4,860 | 4,625 | 4,845 | +255 | +5.6% | 881,400 |
| 2018/07/02 | 4,760 | 4,920 | 4,580 | 4,590 | -100 | -2.1% | 568,900 |
| 2018/06/29 | 4,620 | 4,710 | 4,515 | 4,690 | +70 | +1.5% | 578,900 |
| 2018/06/28 | 4,580 | 4,635 | 4,425 | 4,620 | +40 | +0.9% | 517,400 |
| 2018/06/27 | 4,445 | 4,625 | 4,445 | 4,580 | +150 | +3.4% | 499,500 |
| 2018/06/26 | 4,300 | 4,440 | 4,280 | 4,430 | +95 | +2.2% | 265,800 |
| 2018/06/25 | 4,420 | 4,475 | 4,315 | 4,335 | -55 | -1.3% | 298,500 |
| 2018/06/22 | 4,420 | 4,515 | 4,390 | 4,390 | -135 | -3% | 375,200 |
| 2018/06/21 | 4,505 | 4,575 | 4,450 | 4,525 | +20 | +0.4% | 367,300 |
| 2018/06/20 | 4,320 | 4,560 | 4,300 | 4,505 | +115 | +2.6% | 514,000 |
| 2018/06/19 | 4,410 | 4,515 | 4,345 | 4,390 | -115 | -2.6% | 394,600 |
| 2018/06/18 | 4,540 | 4,590 | 4,395 | 4,505 | -75 | -1.6% | 505,100 |
| 2018/06/15 | 4,700 | 4,730 | 4,570 | 4,580 | -115 | -2.4% | 470,200 |
| 2018/06/14 | 4,820 | 4,860 | 4,685 | 4,695 | -55 | -1.2% | 455,100 |
| 2018/06/13 | 4,720 | 4,865 | 4,700 | 4,750 | +30 | +0.6% | 401,500 |
| 2018/06/12 | 4,750 | 4,820 | 4,685 | 4,720 | -35 | -0.7% | 380,100 |
| 2018/06/11 | 4,795 | 4,870 | 4,720 | 4,755 | -5 | -0.1% | 306,000 |
| 2018/06/08 | 4,655 | 4,810 | 4,560 | 4,760 | +35 | +0.7% | 562,600 |
| 2018/06/07 | 4,770 | 4,840 | 4,640 | 4,725 | -25 | -0.5% | 581,500 |
| 2018/06/06 | 4,910 | 4,910 | 4,705 | 4,750 | -290 | -5.8% | 983,400 |
| 2018/06/05 | 5,140 | 5,140 | 5,000 | 5,040 | -90 | -1.8% | 510,000 |
| 2018/06/04 | 5,150 | 5,180 | 5,080 | 5,130 | +20 | +0.4% | 323,900 |
| 2018/06/01 | 5,180 | 5,200 | 5,040 | 5,110 | -90 | -1.7% | 559,700 |
| 2018/05/31 | 5,200 | 5,220 | 5,100 | 5,200 | +60 | +1.2% | 619,200 |
| 2018/05/30 | 5,200 | 5,250 | 5,100 | 5,140 | -180 | -3.4% | 473,500 |
| 2018/05/29 | 5,410 | 5,410 | 5,280 | 5,320 | -260 | -4.7% | 484,100 |
| 2018/05/28 | 5,790 | 5,790 | 5,490 | 5,580 | -180 | -3.1% | 492,200 |
| 2018/05/25 | 5,750 | 5,960 | 5,700 | 5,760 | +10 | +0.2% | 488,600 |
| 2018/05/24 | 5,770 | 5,780 | 5,580 | 5,750 | -60 | -1% | 420,600 |
| 2018/05/23 | 5,750 | 5,920 | 5,690 | 5,810 | +10 | +0.2% | 394,000 |
| 2018/05/22 | 5,860 | 5,980 | 5,750 | 5,800 | +100 | +1.8% | 620,000 |
| 2018/05/21 | 5,540 | 5,710 | 5,500 | 5,700 | +200 | +3.6% | 495,800 |
| 2018/05/18 | 5,300 | 5,510 | 5,300 | 5,500 | +220 | +4.2% | 388,500 |
| 2018/05/17 | 5,190 | 5,320 | 5,190 | 5,280 | +110 | +2.1% | 190,000 |
1651～
1700
件表示中 / 3692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 | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98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 |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21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 | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
