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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,530 | 4,660 | 4,475 | 4,640 | +100 | +2.2% | 360,800 |
| 2017/07/19 | 4,390 | 4,600 | 4,390 | 4,540 | +130 | +2.9% | 474,800 |
| 2017/07/18 | 4,385 | 4,420 | 4,285 | 4,410 | +115 | +2.7% | 563,900 |
| 2017/07/14 | 4,185 | 4,350 | 4,150 | 4,295 | +195 | +4.8% | 756,900 |
| 2017/07/13 | 4,090 | 4,100 | 4,045 | 4,100 | +60 | +1.5% | 114,000 |
| 2017/07/12 | 4,055 | 4,120 | 4,005 | 4,040 | -10 | -0.2% | 185,400 |
| 2017/07/11 | 3,975 | 4,055 | 3,955 | 4,050 | +75 | +1.9% | 218,800 |
| 2017/07/10 | 3,980 | 3,985 | 3,920 | 3,975 | +10 | +0.3% | 168,500 |
| 2017/07/07 | 3,910 | 3,965 | 3,890 | 3,965 | +75 | +1.9% | 101,800 |
| 2017/07/06 | 3,925 | 3,950 | 3,890 | 3,890 | -35 | -0.9% | 84,500 |
| 2017/07/05 | 3,840 | 3,925 | 3,825 | 3,925 | +100 | +2.6% | 191,900 |
| 2017/07/04 | 3,990 | 3,995 | 3,805 | 3,825 | -150 | -3.8% | 254,900 |
| 2017/07/03 | 3,910 | 3,990 | 3,895 | 3,975 | +85 | +2.2% | 196,900 |
| 2017/06/30 | 3,900 | 3,935 | 3,870 | 3,890 | -70 | -1.8% | 174,700 |
| 2017/06/29 | 3,900 | 3,960 | 3,850 | 3,960 | +110 | +2.9% | 162,600 |
| 2017/06/28 | 3,900 | 3,925 | 3,845 | 3,850 | -110 | -2.8% | 180,400 |
| 2017/06/27 | 3,905 | 3,970 | 3,855 | 3,960 | +70 | +1.8% | 122,200 |
| 2017/06/26 | 3,960 | 4,015 | 3,880 | 3,890 | -10 | -0.3% | 172,200 |
| 2017/06/23 | 4,010 | 4,015 | 3,890 | 3,900 | -65 | -1.6% | 157,500 |
| 2017/06/22 | 3,930 | 3,990 | 3,890 | 3,965 | +60 | +1.5% | 223,100 |
| 2017/06/21 | 4,050 | 4,060 | 3,895 | 3,905 | -125 | -3.1% | 270,700 |
| 2017/06/20 | 3,940 | 4,030 | 3,900 | 4,030 | +185 | +4.8% | 403,300 |
| 2017/06/19 | 3,800 | 3,850 | 3,770 | 3,845 | +85 | +2.3% | 198,200 |
| 2017/06/16 | 3,900 | 3,900 | 3,760 | 3,760 | -120 | -3.1% | 310,700 |
| 2017/06/15 | 3,900 | 3,905 | 3,720 | 3,880 | -25 | -0.6% | 262,200 |
| 2017/06/14 | 3,880 | 3,920 | 3,820 | 3,905 | +140 | +3.7% | 219,700 |
| 2017/06/13 | 3,835 | 3,890 | 3,750 | 3,765 | -70 | -1.8% | 214,000 |
| 2017/06/12 | 3,890 | 3,900 | 3,800 | 3,835 | -95 | -2.4% | 239,600 |
| 2017/06/09 | 3,920 | 3,995 | 3,890 | 3,930 | +10 | +0.3% | 173,400 |
| 2017/06/08 | 4,040 | 4,045 | 3,890 | 3,920 | -75 | -1.9% | 203,400 |
| 2017/06/07 | 3,985 | 3,995 | 3,950 | 3,995 | -35 | -0.9% | 221,600 |
| 2017/06/06 | 4,070 | 4,165 | 3,995 | 4,030 | -50 | -1.2% | 338,500 |
| 2017/06/05 | 4,030 | 4,205 | 4,015 | 4,080 | +155 | +3.9% | 399,400 |
| 2017/06/02 | 3,965 | 4,000 | 3,880 | 3,925 | +5 | +0.1% | 283,800 |
| 2017/06/01 | 3,830 | 3,920 | 3,805 | 3,920 | +110 | +2.9% | 269,500 |
| 2017/05/31 | 3,800 | 3,850 | 3,780 | 3,810 | +50 | +1.3% | 220,600 |
| 2017/05/30 | 3,740 | 3,765 | 3,685 | 3,760 | ±0 | ±0% | 151,100 |
| 2017/05/29 | 3,800 | 3,810 | 3,735 | 3,760 | -40 | -1.1% | 159,000 |
| 2017/05/26 | 3,795 | 3,815 | 3,765 | 3,800 | -10 | -0.3% | 115,300 |
| 2017/05/25 | 3,810 | 3,840 | 3,775 | 3,810 | -5 | -0.1% | 106,600 |
| 2017/05/24 | 3,840 | 3,890 | 3,780 | 3,815 | +10 | +0.3% | 248,700 |
| 2017/05/23 | 3,670 | 3,805 | 3,665 | 3,805 | +135 | +3.7% | 322,100 |
| 2017/05/22 | 3,680 | 3,680 | 3,590 | 3,670 | +30 | +0.8% | 123,600 |
| 2017/05/19 | 3,645 | 3,670 | 3,620 | 3,640 | +10 | +0.3% | 113,800 |
| 2017/05/18 | 3,520 | 3,655 | 3,520 | 3,630 | -30 | -0.8% | 195,000 |
| 2017/05/17 | 3,585 | 3,660 | 3,540 | 3,660 | +45 | +1.2% | 226,100 |
| 2017/05/16 | 3,610 | 3,635 | 3,580 | 3,615 | +45 | +1.3% | 197,300 |
| 2017/05/15 | 3,695 | 3,740 | 3,500 | 3,570 | -75 | -2.1% | 364,000 |
| 2017/05/12 | 3,665 | 3,700 | 3,565 | 3,645 | -20 | -0.5% | 177,200 |
| 2017/05/11 | 3,700 | 3,745 | 3,630 | 3,665 | -20 | -0.5% | 227,800 |
1901～
1950
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
