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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/28 | 7,750 | 7,770 | 7,500 | 7,700 | ±0 | ±0% | 302,600 |
| 2017/11/27 | 7,840 | 7,940 | 7,630 | 7,700 | -70 | -0.9% | 359,300 |
| 2017/11/24 | 7,640 | 7,770 | 7,350 | 7,770 | +200 | +2.6% | 461,800 |
| 2017/11/22 | 7,380 | 7,600 | 7,370 | 7,570 | +280 | +3.8% | 529,500 |
| 2017/11/21 | 7,040 | 7,320 | 6,930 | 7,290 | +350 | +5% | 468,400 |
| 2017/11/20 | 6,900 | 6,940 | 6,760 | 6,940 | +120 | +1.8% | 218,900 |
| 2017/11/17 | 6,740 | 7,010 | 6,710 | 6,820 | +200 | +3% | 390,100 |
| 2017/11/16 | 6,420 | 6,630 | 6,410 | 6,620 | +100 | +1.5% | 170,100 |
| 2017/11/15 | 6,590 | 6,880 | 6,420 | 6,520 | -140 | -2.1% | 298,800 |
| 2017/11/14 | 6,720 | 6,770 | 6,590 | 6,660 | -160 | -2.3% | 411,600 |
| 2017/11/13 | 6,880 | 7,000 | 6,760 | 6,820 | -20 | -0.3% | 338,900 |
| 2017/11/10 | 6,500 | 6,840 | 6,410 | 6,840 | +120 | +1.8% | 471,500 |
| 2017/11/09 | 6,580 | 6,800 | 6,500 | 6,720 | +240 | +3.7% | 562,600 |
| 2017/11/08 | 6,370 | 6,540 | 6,300 | 6,480 | +80 | +1.3% | 270,400 |
| 2017/11/07 | 6,310 | 6,450 | 6,300 | 6,400 | ±0 | ±0% | 276,200 |
| 2017/11/06 | 6,280 | 6,420 | 6,220 | 6,400 | +220 | +3.6% | 488,300 |
| 2017/11/02 | 6,140 | 6,180 | 6,010 | 6,180 | +20 | +0.3% | 280,500 |
| 2017/11/01 | 5,980 | 6,180 | 5,880 | 6,160 | +280 | +4.8% | 404,100 |
| 2017/10/31 | 5,800 | 5,950 | 5,710 | 5,880 | +10 | +0.2% | 199,200 |
| 2017/10/30 | 5,740 | 5,900 | 5,740 | 5,870 | +130 | +2.3% | 245,600 |
| 2017/10/27 | 5,660 | 5,770 | 5,580 | 5,740 | +120 | +2.1% | 161,900 |
| 2017/10/26 | 5,550 | 5,630 | 5,530 | 5,620 | +10 | +0.2% | 135,500 |
| 2017/10/25 | 5,700 | 5,750 | 5,560 | 5,610 | -60 | -1.1% | 182,000 |
| 2017/10/24 | 5,620 | 5,680 | 5,520 | 5,670 | -70 | -1.2% | 243,200 |
| 2017/10/23 | 5,570 | 5,750 | 5,570 | 5,740 | +200 | +3.6% | 184,200 |
| 2017/10/20 | 5,600 | 5,600 | 5,480 | 5,540 | -70 | -1.2% | 257,600 |
| 2017/10/19 | 5,780 | 5,780 | 5,600 | 5,610 | -190 | -3.3% | 215,400 |
| 2017/10/18 | 5,780 | 5,820 | 5,720 | 5,800 | +10 | +0.2% | 151,300 |
| 2017/10/17 | 5,830 | 5,830 | 5,700 | 5,790 | -10 | -0.2% | 140,500 |
| 2017/10/16 | 5,700 | 5,840 | 5,680 | 5,800 | +70 | +1.2% | 283,300 |
| 2017/10/13 | 5,650 | 5,750 | 5,580 | 5,730 | +90 | +1.6% | 217,800 |
| 2017/10/12 | 5,550 | 5,660 | 5,540 | 5,640 | +50 | +0.9% | 146,200 |
| 2017/10/11 | 5,760 | 5,760 | 5,540 | 5,590 | -90 | -1.6% | 286,400 |
| 2017/10/10 | 5,640 | 5,680 | 5,550 | 5,680 | +80 | +1.4% | 240,100 |
| 2017/10/06 | 5,720 | 5,780 | 5,530 | 5,600 | -80 | -1.4% | 310,000 |
| 2017/10/05 | 5,710 | 5,810 | 5,670 | 5,680 | -20 | -0.4% | 143,000 |
| 2017/10/04 | 5,690 | 5,780 | 5,630 | 5,700 | +10 | +0.2% | 143,200 |
| 2017/10/03 | 5,800 | 5,800 | 5,600 | 5,690 | -10 | -0.2% | 254,000 |
1801～
1850
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
