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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 5,530 | 5,550 | 5,270 | 5,350 | -280 | -5% | 742,000 |
| 2018/04/24 | 5,690 | 5,690 | 5,540 | 5,630 | -30 | -0.5% | 265,700 |
| 2018/04/23 | 5,760 | 5,770 | 5,610 | 5,660 | -60 | -1% | 192,600 |
| 2018/04/20 | 5,700 | 5,750 | 5,550 | 5,720 | +20 | +0.4% | 249,000 |
| 2018/04/19 | 5,890 | 5,890 | 5,680 | 5,700 | -150 | -2.6% | 341,400 |
| 2018/04/18 | 5,750 | 5,860 | 5,730 | 5,850 | +110 | +1.9% | 263,400 |
| 2018/04/17 | 5,850 | 5,900 | 5,650 | 5,740 | -110 | -1.9% | 300,400 |
| 2018/04/16 | 5,880 | 5,930 | 5,810 | 5,850 | ±0 | ±0% | 258,800 |
| 2018/04/13 | 5,830 | 5,920 | 5,770 | 5,850 | +140 | +2.5% | 257,500 |
| 2018/04/12 | 5,860 | 5,880 | 5,640 | 5,710 | -130 | -2.2% | 310,200 |
| 2018/04/11 | 5,740 | 5,960 | 5,730 | 5,840 | +180 | +3.2% | 550,100 |
| 2018/04/10 | 5,420 | 5,720 | 5,320 | 5,660 | +160 | +2.9% | 816,300 |
| 2018/04/09 | 5,500 | 5,620 | 5,440 | 5,500 | -190 | -3.3% | 504,900 |
| 2018/04/06 | 5,990 | 6,030 | 5,620 | 5,690 | -260 | -4.4% | 586,400 |
| 2018/04/05 | 6,090 | 6,120 | 5,820 | 5,950 | -80 | -1.3% | 456,500 |
| 2018/04/04 | 6,140 | 6,220 | 5,940 | 6,030 | -10 | -0.2% | 415,100 |
| 2018/04/03 | 6,000 | 6,070 | 5,980 | 6,040 | -100 | -1.6% | 313,200 |
| 2018/04/02 | 6,100 | 6,240 | 6,080 | 6,140 | +30 | +0.5% | 267,700 |
| 2018/03/30 | 6,010 | 6,150 | 5,970 | 6,110 | +240 | +4.1% | 429,800 |
| 2018/03/29 | 5,730 | 5,880 | 5,630 | 5,870 | +270 | +4.8% | 463,900 |
| 2018/03/28 | 5,610 | 5,720 | 5,540 | 5,600 | -200 | -3.4% | 408,100 |
| 2018/03/27 | 5,910 | 5,920 | 5,680 | 5,800 | +60 | +1% | 434,200 |
| 2018/03/26 | 5,370 | 5,820 | 5,310 | 5,740 | +70 | +1.2% | 1,058,800 |
| 2018/03/23 | 5,730 | 5,810 | 5,640 | 5,670 | -360 | -6% | 557,600 |
| 2018/03/22 | 5,980 | 6,120 | 5,950 | 6,030 | +50 | +0.8% | 359,900 |
| 2018/03/20 | 6,100 | 6,110 | 5,890 | 5,980 | -320 | -5.1% | 602,400 |
| 2018/03/19 | 6,470 | 6,630 | 6,280 | 6,300 | -190 | -2.9% | 626,200 |
| 2018/03/16 | 6,340 | 6,520 | 6,250 | 6,490 | +190 | +3% | 750,900 |
| 2018/03/15 | 6,200 | 6,300 | 6,090 | 6,300 | +20 | +0.3% | 393,600 |
| 2018/03/14 | 6,200 | 6,350 | 6,170 | 6,280 | ±0 | ±0% | 279,200 |
| 2018/03/13 | 5,970 | 6,280 | 5,960 | 6,280 | +310 | +5.2% | 437,600 |
| 2018/03/12 | 5,820 | 6,030 | 5,820 | 5,970 | +170 | +2.9% | 312,400 |
| 2018/03/09 | 5,850 | 6,040 | 5,760 | 5,800 | -90 | -1.5% | 417,600 |
| 2018/03/08 | 5,900 | 5,960 | 5,770 | 5,890 | -40 | -0.7% | 547,300 |
| 2018/03/07 | 6,080 | 6,110 | 5,870 | 5,930 | -230 | -3.7% | 430,600 |
| 2018/03/06 | 6,160 | 6,330 | 6,150 | 6,160 | +250 | +4.2% | 353,700 |
| 2018/03/05 | 6,080 | 6,140 | 5,840 | 5,910 | -270 | -4.4% | 490,300 |
| 2018/03/02 | 6,080 | 6,300 | 6,060 | 6,180 | -190 | -3% | 517,200 |
| 2018/03/01 | 6,460 | 6,540 | 6,180 | 6,370 | -190 | -2.9% | 1,061,400 |
| 2018/02/28 | 6,620 | 6,770 | 6,540 | 6,560 | -160 | -2.4% | 526,600 |
| 2018/02/27 | 6,550 | 6,770 | 6,550 | 6,720 | +260 | +4% | 479,900 |
| 2018/02/26 | 6,700 | 6,720 | 6,450 | 6,460 | -150 | -2.3% | 329,100 |
| 2018/02/23 | 6,600 | 6,710 | 6,510 | 6,610 | +70 | +1.1% | 457,400 |
| 2018/02/22 | 6,460 | 6,560 | 6,380 | 6,540 | +50 | +0.8% | 415,300 |
| 2018/02/21 | 6,290 | 6,540 | 6,230 | 6,490 | +260 | +4.2% | 822,700 |
| 2018/02/20 | 6,520 | 6,540 | 6,200 | 6,230 | -300 | -4.6% | 492,900 |
| 2018/02/19 | 6,550 | 6,590 | 6,390 | 6,530 | +30 | +0.5% | 426,700 |
| 2018/02/16 | 6,520 | 6,640 | 6,420 | 6,500 | +40 | +0.6% | 365,900 |
| 2018/02/15 | 6,230 | 6,510 | 6,220 | 6,460 | +310 | +5% | 470,200 |
| 2018/02/14 | 6,280 | 6,300 | 5,930 | 6,150 | -270 | -4.2% | 926,500 |
1751～
1800
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
