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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 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 |
| 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 |
1851～
1900
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
