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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,495 | 3,615 | 3,475 | 3,540 | +25 | +0.7% | 186,300 |
| 2017/02/22 | 3,400 | 3,515 | 3,390 | 3,515 | +110 | +3.2% | 134,000 |
| 2017/02/21 | 3,430 | 3,460 | 3,395 | 3,405 | -75 | -2.2% | 104,000 |
| 2017/02/20 | 3,520 | 3,520 | 3,455 | 3,480 | -15 | -0.4% | 149,900 |
| 2017/02/17 | 3,410 | 3,495 | 3,400 | 3,495 | +35 | +1% | 132,800 |
| 2017/02/16 | 3,470 | 3,475 | 3,410 | 3,460 | -10 | -0.3% | 177,000 |
| 2017/02/15 | 3,510 | 3,510 | 3,435 | 3,470 | -40 | -1.1% | 121,400 |
| 2017/02/14 | 3,430 | 3,510 | 3,390 | 3,510 | +150 | +4.5% | 228,400 |
| 2017/02/13 | 3,410 | 3,415 | 3,345 | 3,360 | -10 | -0.3% | 159,100 |
| 2017/02/10 | 3,415 | 3,420 | 3,305 | 3,370 | -40 | -1.2% | 182,100 |
| 2017/02/09 | 3,195 | 3,410 | 3,135 | 3,410 | +75 | +2.2% | 246,700 |
| 2017/02/08 | 3,290 | 3,335 | 3,225 | 3,335 | +45 | +1.4% | 140,000 |
| 2017/02/07 | 3,220 | 3,295 | 3,165 | 3,290 | ±0 | ±0% | 220,600 |
| 2017/02/06 | 3,350 | 3,375 | 3,210 | 3,290 | -90 | -2.7% | 170,000 |
| 2017/02/03 | 3,380 | 3,400 | 3,350 | 3,380 | +15 | +0.4% | 76,500 |
| 2017/02/02 | 3,405 | 3,430 | 3,355 | 3,365 | -20 | -0.6% | 130,500 |
| 2017/02/01 | 3,380 | 3,390 | 3,305 | 3,385 | -20 | -0.6% | 103,300 |
| 2017/01/31 | 3,295 | 3,415 | 3,275 | 3,405 | +30 | +0.9% | 136,700 |
| 2017/01/30 | 3,370 | 3,395 | 3,310 | 3,375 | -20 | -0.6% | 127,300 |
| 2017/01/27 | 3,435 | 3,490 | 3,385 | 3,395 | -20 | -0.6% | 212,000 |
| 2017/01/26 | 3,340 | 3,415 | 3,320 | 3,415 | +100 | +3% | 195,900 |
| 2017/01/25 | 3,355 | 3,355 | 3,285 | 3,315 | +35 | +1.1% | 147,200 |
| 2017/01/24 | 3,240 | 3,280 | 3,165 | 3,280 | +45 | +1.4% | 177,600 |
| 2017/01/23 | 3,260 | 3,265 | 3,185 | 3,235 | -5 | -0.2% | 94,600 |
| 2017/01/20 | 3,190 | 3,240 | 3,130 | 3,240 | +70 | +2.2% | 178,600 |
| 2017/01/19 | 3,200 | 3,255 | 3,135 | 3,170 | -15 | -0.5% | 236,700 |
| 2017/01/18 | 3,045 | 3,190 | 3,045 | 3,185 | +140 | +4.6% | 293,400 |
| 2017/01/17 | 3,035 | 3,120 | 3,030 | 3,045 | +5 | +0.2% | 276,700 |
| 2017/01/16 | 3,035 | 3,050 | 2,999 | 3,040 | +35 | +1.2% | 114,800 |
| 2017/01/13 | 3,010 | 3,020 | 2,979 | 3,005 | -5 | -0.2% | 114,500 |
| 2017/01/12 | 3,005 | 3,020 | 2,990 | 3,010 | +35 | +1.2% | 170,500 |
| 2017/01/11 | 2,950 | 2,985 | 2,950 | 2,975 | +39 | +1.3% | 100,700 |
| 2017/01/10 | 2,942 | 2,964 | 2,922 | 2,936 | -6 | -0.2% | 149,800 |
| 2017/01/06 | 2,928 | 2,967 | 2,919 | 2,942 | -22 | -0.7% | 90,700 |
| 2017/01/05 | 2,927 | 2,978 | 2,897 | 2,964 | +28 | +1% | 236,300 |
| 2017/01/04 | 2,925 | 2,939 | 2,860 | 2,936 | +40 | +1.4% | 203,900 |
| 2016/12/30 | 2,900 | 2,935 | 2,883 | 2,896 | -18 | -0.6% | 144,200 |
| 2016/12/29 | 2,865 | 2,914 | 2,846 | 2,914 | +34 | +1.2% | 245,700 |
| 2016/12/28 | 2,843 | 2,882 | 2,815 | 2,880 | +53 | +1.9% | 173,400 |
| 2016/12/27 | 2,801 | 2,847 | 2,788 | 2,827 | +17 | +0.6% | 165,700 |
| 2016/12/26 | 2,750 | 2,810 | 2,737 | 2,810 | +113 | +4.2% | 177,700 |
| 2016/12/22 | 2,730 | 2,730 | 2,680 | 2,697 | -28 | -1% | 117,100 |
| 2016/12/21 | 2,770 | 2,770 | 2,712 | 2,725 | -22 | -0.8% | 178,200 |
| 2016/12/20 | 2,746 | 2,755 | 2,722 | 2,747 | -2 | -0.1% | 184,400 |
| 2016/12/19 | 2,740 | 2,777 | 2,697 | 2,749 | +10 | +0.4% | 249,000 |
| 2016/12/16 | 2,750 | 2,760 | 2,710 | 2,739 | +17 | +0.6% | 193,200 |
| 2016/12/15 | 2,748 | 2,749 | 2,707 | 2,722 | -19 | -0.7% | 121,500 |
| 2016/12/14 | 2,740 | 2,756 | 2,684 | 2,741 | +2 | +0.1% | 173,100 |
| 2016/12/13 | 2,694 | 2,751 | 2,661 | 2,739 | +51 | +1.9% | 288,000 |
| 2016/12/12 | 2,727 | 2,747 | 2,656 | 2,688 | -1 | ±0% | 244,200 |
2001～
2050
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
