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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 6,720 | 6,780 | 6,350 | 6,420 | -210 | -3.2% | 907,400 |
| 2018/02/09 | 6,290 | 6,640 | 6,270 | 6,630 | -60 | -0.9% | 860,200 |
| 2018/02/08 | 6,540 | 6,850 | 6,480 | 6,690 | +180 | +2.8% | 590,400 |
| 2018/02/07 | 6,900 | 6,920 | 6,500 | 6,510 | +110 | +1.7% | 993,100 |
| 2018/02/06 | 6,690 | 6,920 | 6,210 | 6,400 | -890 | -12.2% | 1,702,700 |
| 2018/02/05 | 7,190 | 7,290 | 7,000 | 7,290 | -170 | -2.3% | 859,800 |
| 2018/02/02 | 7,640 | 7,730 | 7,380 | 7,460 | -170 | -2.2% | 694,100 |
| 2018/02/01 | 7,640 | 7,650 | 7,460 | 7,630 | +120 | +1.6% | 609,400 |
| 2018/01/31 | 7,400 | 7,620 | 7,400 | 7,510 | ±0 | ±0% | 677,400 |
| 2018/01/30 | 7,720 | 7,730 | 7,380 | 7,510 | -60 | -0.8% | 1,703,300 |
| 2018/01/29 | 7,540 | 7,570 | 7,470 | 7,570 | +70 | +0.9% | 470,600 |
| 2018/01/26 | 7,480 | 7,570 | 7,440 | 7,500 | +30 | +0.4% | 354,500 |
| 2018/01/25 | 7,400 | 7,530 | 7,350 | 7,470 | -50 | -0.7% | 875,700 |
| 2018/01/24 | 7,680 | 7,710 | 7,510 | 7,520 | -180 | -2.3% | 1,005,700 |
| 2018/01/23 | 7,620 | 7,770 | 7,600 | 7,700 | -90 | -1.2% | 2,070,500 |
| 2018/01/22 | 7,540 | 7,790 | 7,380 | 7,790 | +240 | +3.2% | 1,279,500 |
| 2018/01/19 | 7,640 | 7,740 | 7,460 | 7,550 | -240 | -3.1% | 1,350,600 |
| 2018/01/18 | 8,150 | 8,170 | 7,720 | 7,790 | -350 | -4.3% | 1,272,800 |
| 2018/01/17 | 8,030 | 8,350 | 7,960 | 8,140 | ±0 | ±0% | 976,500 |
| 2018/01/16 | 7,670 | 8,150 | 7,530 | 8,140 | +590 | +7.8% | 1,064,300 |
| 2018/01/15 | 7,820 | 7,850 | 7,500 | 7,550 | -80 | -1% | 486,500 |
| 2018/01/12 | 7,300 | 7,640 | 7,250 | 7,630 | +380 | +5.2% | 747,400 |
| 2018/01/11 | 7,220 | 7,280 | 7,180 | 7,250 | -10 | -0.1% | 388,400 |
| 2018/01/10 | 7,420 | 7,420 | 7,200 | 7,260 | -160 | -2.2% | 614,800 |
| 2018/01/09 | 7,120 | 7,440 | 7,080 | 7,420 | +90 | +1.2% | 1,714,400 |
| 2018/01/05 | 7,330 | 7,380 | 7,070 | 7,330 | +110 | +1.5% | 433,800 |
| 2018/01/04 | 6,700 | 7,230 | 6,670 | 7,220 | +630 | +9.6% | 622,000 |
| 2017/12/29 | 6,750 | 6,820 | 6,570 | 6,590 | -130 | -1.9% | 218,400 |
| 2017/12/28 | 6,660 | 6,740 | 6,570 | 6,720 | ±0 | ±0% | 192,300 |
| 2017/12/27 | 6,830 | 6,840 | 6,670 | 6,720 | -10 | -0.1% | 137,100 |
| 2017/12/26 | 6,830 | 6,970 | 6,710 | 6,730 | -30 | -0.4% | 314,600 |
| 2017/12/25 | 6,720 | 6,780 | 6,680 | 6,760 | +50 | +0.7% | 129,000 |
| 2017/12/22 | 6,730 | 6,770 | 6,650 | 6,710 | +10 | +0.1% | 197,500 |
| 2017/12/21 | 6,800 | 6,820 | 6,650 | 6,700 | -60 | -0.9% | 262,600 |
| 2017/12/20 | 6,610 | 6,780 | 6,590 | 6,760 | +150 | +2.3% | 180,700 |
| 2017/12/19 | 6,750 | 6,760 | 6,570 | 6,610 | -190 | -2.8% | 337,300 |
| 2017/12/18 | 6,590 | 6,820 | 6,550 | 6,800 | +310 | +4.8% | 276,600 |
| 2017/12/15 | 6,730 | 6,770 | 6,490 | 6,490 | -200 | -3% | 524,000 |
| 2017/12/14 | 6,710 | 6,820 | 6,630 | 6,690 | -50 | -0.7% | 155,600 |
| 2017/12/13 | 6,650 | 6,740 | 6,570 | 6,740 | +30 | +0.4% | 208,300 |
| 2017/12/12 | 7,000 | 7,010 | 6,660 | 6,710 | -290 | -4.1% | 414,300 |
| 2017/12/11 | 7,200 | 7,220 | 6,950 | 7,000 | +100 | +1.4% | 417,700 |
| 2017/12/08 | 6,920 | 7,110 | 6,810 | 6,900 | +50 | +0.7% | 377,400 |
| 2017/12/07 | 6,530 | 6,850 | 6,480 | 6,850 | +380 | +5.9% | 383,400 |
| 2017/12/06 | 6,650 | 6,710 | 6,450 | 6,470 | -250 | -3.7% | 337,100 |
| 2017/12/05 | 6,710 | 6,830 | 6,540 | 6,720 | -320 | -4.5% | 478,400 |
| 2017/12/04 | 7,080 | 7,280 | 7,030 | 7,040 | -190 | -2.6% | 258,500 |
| 2017/12/01 | 7,300 | 7,340 | 7,100 | 7,230 | +120 | +1.7% | 295,300 |
| 2017/11/30 | 7,400 | 7,400 | 6,950 | 7,110 | -440 | -5.8% | 658,600 |
| 2017/11/29 | 7,740 | 7,760 | 7,450 | 7,550 | -150 | -1.9% | 323,200 |
1801～
1850
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
