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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 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 |
| 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 |
1801～
1850
件表示中 / 3762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 | 259,300円 | +2.4% | +893.4% | 0.77% | 188.86倍 | 3.11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 |
| マックス | 568,000円 | +3.7% | +6.7% | 2.11% | 21.91倍 | 2.44倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| オークマ | 370,000円 | +11.2% | +44.9% | 2.70% | 14.92倍 | 0.99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 |
| 椿本チ | 212,800円 | +3.9% | -9.2% | 3.76% | 10.56倍 | 0.82倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| グローリー | 373,100円 | -7.9% | -31.4% | 3.00% | 21.09倍 | 0.90倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
