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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,640 | 3,730 | 3,630 | 3,685 | +65 | +1.8% | 226,500 |
| 2017/05/09 | 3,665 | 3,665 | 3,560 | 3,620 | ±0 | ±0% | 149,800 |
| 2017/05/08 | 3,675 | 3,695 | 3,620 | 3,620 | ±0 | ±0% | 245,800 |
| 2017/05/02 | 3,550 | 3,630 | 3,550 | 3,620 | +15 | +0.4% | 169,200 |
| 2017/05/01 | 3,595 | 3,610 | 3,555 | 3,605 | +100 | +2.9% | 176,800 |
| 2017/04/28 | 3,520 | 3,585 | 3,500 | 3,505 | -15 | -0.4% | 112,000 |
| 2017/04/27 | 3,455 | 3,540 | 3,450 | 3,520 | +40 | +1.1% | 79,800 |
| 2017/04/26 | 3,445 | 3,485 | 3,420 | 3,480 | +80 | +2.4% | 163,300 |
| 2017/04/25 | 3,395 | 3,415 | 3,360 | 3,400 | +40 | +1.2% | 59,800 |
| 2017/04/24 | 3,420 | 3,425 | 3,345 | 3,360 | +10 | +0.3% | 120,500 |
| 2017/04/21 | 3,425 | 3,435 | 3,340 | 3,350 | -75 | -2.2% | 127,300 |
| 2017/04/20 | 3,330 | 3,430 | 3,330 | 3,425 | +75 | +2.2% | 107,200 |
| 2017/04/19 | 3,325 | 3,375 | 3,320 | 3,350 | +20 | +0.6% | 80,600 |
| 2017/04/18 | 3,395 | 3,395 | 3,310 | 3,330 | -20 | -0.6% | 95,700 |
| 2017/04/17 | 3,285 | 3,360 | 3,285 | 3,350 | +40 | +1.2% | 72,100 |
| 2017/04/14 | 3,420 | 3,425 | 3,300 | 3,310 | -130 | -3.8% | 162,900 |
| 2017/04/13 | 3,405 | 3,465 | 3,360 | 3,440 | -5 | -0.1% | 139,700 |
| 2017/04/12 | 3,625 | 3,630 | 3,360 | 3,445 | +100 | +3% | 488,200 |
| 2017/04/11 | 3,400 | 3,445 | 3,315 | 3,345 | -135 | -3.9% | 183,500 |
| 2017/04/10 | 3,360 | 3,480 | 3,360 | 3,480 | +125 | +3.7% | 108,700 |
| 2017/04/07 | 3,450 | 3,485 | 3,335 | 3,355 | -65 | -1.9% | 257,400 |
| 2017/04/06 | 3,470 | 3,495 | 3,400 | 3,420 | -100 | -2.8% | 93,800 |
| 2017/04/05 | 3,450 | 3,535 | 3,410 | 3,520 | +40 | +1.1% | 163,600 |
| 2017/04/04 | 3,580 | 3,605 | 3,435 | 3,480 | -160 | -4.4% | 146,200 |
| 2017/04/03 | 3,620 | 3,670 | 3,555 | 3,640 | +135 | +3.9% | 252,600 |
| 2017/03/31 | 3,610 | 3,610 | 3,505 | 3,505 | -95 | -2.6% | 168,600 |
| 2017/03/30 | 3,625 | 3,630 | 3,555 | 3,600 | -40 | -1.1% | 113,400 |
| 2017/03/29 | 3,500 | 3,640 | 3,480 | 3,640 | +130 | +3.7% | 136,200 |
| 2017/03/28 | 3,450 | 3,535 | 3,435 | 3,510 | +30 | +0.9% | 79,000 |
| 2017/03/27 | 3,515 | 3,535 | 3,475 | 3,480 | -30 | -0.9% | 86,300 |
| 2017/03/24 | 3,530 | 3,560 | 3,505 | 3,510 | -60 | -1.7% | 93,400 |
| 2017/03/23 | 3,640 | 3,640 | 3,475 | 3,570 | -10 | -0.3% | 237,700 |
| 2017/03/22 | 3,440 | 3,580 | 3,390 | 3,580 | +120 | +3.5% | 213,500 |
| 2017/03/21 | 3,395 | 3,460 | 3,365 | 3,460 | +135 | +4.1% | 150,500 |
| 2017/03/17 | 3,280 | 3,375 | 3,280 | 3,325 | -40 | -1.2% | 108,100 |
| 2017/03/16 | 3,365 | 3,385 | 3,325 | 3,365 | +10 | +0.3% | 80,300 |
| 2017/03/15 | 3,340 | 3,385 | 3,320 | 3,355 | -35 | -1% | 95,500 |
| 2017/03/14 | 3,370 | 3,395 | 3,255 | 3,390 | +20 | +0.6% | 345,400 |
| 2017/03/13 | 3,530 | 3,550 | 3,350 | 3,370 | -160 | -4.5% | 193,100 |
| 2017/03/10 | 3,455 | 3,545 | 3,450 | 3,530 | +75 | +2.2% | 119,000 |
| 2017/03/09 | 3,445 | 3,500 | 3,410 | 3,455 | -55 | -1.6% | 175,900 |
| 2017/03/08 | 3,550 | 3,550 | 3,405 | 3,510 | -50 | -1.4% | 180,200 |
| 2017/03/07 | 3,640 | 3,645 | 3,560 | 3,560 | -65 | -1.8% | 100,200 |
| 2017/03/06 | 3,610 | 3,625 | 3,560 | 3,625 | +35 | +1% | 111,000 |
| 2017/03/03 | 3,560 | 3,590 | 3,555 | 3,590 | -15 | -0.4% | 59,800 |
| 2017/03/02 | 3,550 | 3,605 | 3,505 | 3,605 | +55 | +1.5% | 108,800 |
| 2017/03/01 | 3,550 | 3,555 | 3,465 | 3,550 | +55 | +1.6% | 98,100 |
| 2017/02/28 | 3,600 | 3,605 | 3,495 | 3,495 | -50 | -1.4% | 100,100 |
| 2017/02/27 | 3,610 | 3,615 | 3,525 | 3,545 | -60 | -1.7% | 125,000 |
| 2017/02/24 | 3,540 | 3,605 | 3,515 | 3,605 | +65 | +1.8% | 171,400 |
1951～
2000
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
