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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 5,900 | 5,950 | 5,670 | 5,700 | -110 | -1.9% | 309,900 |
| 2017/09/29 | 5,730 | 5,820 | 5,600 | 5,810 | +80 | +1.4% | 401,400 |
| 2017/09/28 | 5,640 | 5,740 | 5,550 | 5,730 | +150 | +2.7% | 287,400 |
| 2017/09/27 | 5,520 | 5,590 | 5,470 | 5,580 | +110 | +2% | 195,300 |
| 2017/09/26 | 5,710 | 5,730 | 5,460 | 5,470 | -290 | -5% | 348,500 |
| 2017/09/25 | 5,650 | 5,760 | 5,580 | 5,760 | +60 | +1.1% | 193,700 |
| 2017/09/22 | 5,720 | 5,720 | 5,520 | 5,700 | -20 | -0.3% | 348,700 |
| 2017/09/21 | 5,830 | 5,840 | 5,610 | 5,720 | -130 | -2.2% | 347,800 |
| 2017/09/20 | 5,850 | 5,940 | 5,720 | 5,850 | -190 | -3.1% | 477,200 |
| 2017/09/19 | 5,990 | 6,040 | 5,800 | 6,040 | +390 | +6.9% | 586,300 |
| 2017/09/15 | 5,600 | 5,700 | 5,560 | 5,650 | -20 | -0.4% | 322,900 |
| 2017/09/14 | 5,640 | 5,670 | 5,400 | 5,670 | +40 | +0.7% | 304,000 |
| 2017/09/13 | 5,380 | 5,680 | 5,370 | 5,630 | +250 | +4.6% | 471,500 |
| 2017/09/12 | 5,150 | 5,490 | 5,150 | 5,380 | +300 | +5.9% | 603,500 |
| 2017/09/11 | 5,000 | 5,080 | 4,975 | 5,080 | +145 | +2.9% | 327,000 |
| 2017/09/08 | 4,930 | 4,990 | 4,840 | 4,935 | +35 | +0.7% | 299,900 |
| 2017/09/07 | 4,830 | 4,920 | 4,760 | 4,900 | +105 | +2.2% | 387,500 |
| 2017/09/06 | 4,545 | 4,795 | 4,530 | 4,795 | +235 | +5.2% | 462,100 |
| 2017/09/05 | 4,735 | 4,755 | 4,505 | 4,560 | -190 | -4% | 305,500 |
| 2017/09/04 | 4,795 | 4,895 | 4,670 | 4,750 | -150 | -3.1% | 298,200 |
| 2017/09/01 | 4,945 | 4,945 | 4,835 | 4,900 | +70 | +1.4% | 240,700 |
| 2017/08/31 | 4,800 | 4,875 | 4,760 | 4,830 | +60 | +1.3% | 275,900 |
| 2017/08/30 | 4,695 | 4,800 | 4,675 | 4,770 | +160 | +3.5% | 586,600 |
| 2017/08/29 | 4,600 | 4,670 | 4,575 | 4,610 | -50 | -1.1% | 131,200 |
| 2017/08/28 | 4,490 | 4,670 | 4,485 | 4,660 | +125 | +2.8% | 136,900 |
| 2017/08/25 | 4,610 | 4,630 | 4,500 | 4,535 | -85 | -1.8% | 163,000 |
| 2017/08/24 | 4,640 | 4,690 | 4,605 | 4,620 | -15 | -0.3% | 140,100 |
| 2017/08/23 | 4,635 | 4,725 | 4,575 | 4,635 | ±0 | ±0% | 215,500 |
| 2017/08/22 | 4,570 | 4,700 | 4,535 | 4,635 | +65 | +1.4% | 227,300 |
| 2017/08/21 | 4,510 | 4,575 | 4,415 | 4,570 | +60 | +1.3% | 332,800 |
| 2017/08/18 | 4,640 | 4,680 | 4,460 | 4,510 | -300 | -6.2% | 608,300 |
| 2017/08/17 | 4,620 | 4,825 | 4,610 | 4,810 | +200 | +4.3% | 282,800 |
| 2017/08/16 | 4,670 | 4,700 | 4,580 | 4,610 | -65 | -1.4% | 150,600 |
| 2017/08/15 | 4,610 | 4,735 | 4,595 | 4,675 | +100 | +2.2% | 207,200 |
| 2017/08/14 | 4,470 | 4,650 | 4,445 | 4,575 | +15 | +0.3% | 263,500 |
| 2017/08/10 | 4,620 | 4,660 | 4,500 | 4,560 | -70 | -1.5% | 365,000 |
| 2017/08/09 | 4,795 | 4,795 | 4,585 | 4,630 | -180 | -3.7% | 557,200 |
| 2017/08/08 | 4,980 | 4,985 | 4,715 | 4,810 | -105 | -2.1% | 493,700 |
| 2017/08/07 | 5,000 | 5,020 | 4,860 | 4,915 | -65 | -1.3% | 329,700 |
| 2017/08/04 | 4,850 | 5,050 | 4,820 | 4,980 | +35 | +0.7% | 287,300 |
| 2017/08/03 | 5,050 | 5,080 | 4,910 | 4,945 | -185 | -3.6% | 337,300 |
| 2017/08/02 | 4,910 | 5,190 | 4,900 | 5,130 | +185 | +3.7% | 421,100 |
| 2017/08/01 | 4,785 | 4,950 | 4,760 | 4,945 | +180 | +3.8% | 363,600 |
| 2017/07/31 | 4,700 | 4,845 | 4,700 | 4,765 | +40 | +0.8% | 183,700 |
| 2017/07/28 | 4,900 | 4,925 | 4,710 | 4,725 | -215 | -4.4% | 294,000 |
| 2017/07/27 | 4,765 | 4,950 | 4,720 | 4,940 | +210 | +4.4% | 282,000 |
| 2017/07/26 | 4,730 | 4,750 | 4,600 | 4,730 | +70 | +1.5% | 303,800 |
| 2017/07/25 | 4,845 | 4,845 | 4,650 | 4,660 | -185 | -3.8% | 432,800 |
| 2017/07/24 | 4,845 | 5,140 | 4,755 | 4,845 | +60 | +1.3% | 473,900 |
| 2017/07/21 | 4,680 | 4,795 | 4,675 | 4,785 | +145 | +3.1% | 285,000 |
1851～
1900
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
