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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 1,653 | 1,654 | 1,645 | 1,651 | +8 | +0.5% | 18,100 |
| 2013/03/19 | 1,620 | 1,649 | 1,610 | 1,643 | +23 | +1.4% | 31,700 |
| 2013/03/18 | 1,650 | 1,650 | 1,615 | 1,620 | +35 | +2.2% | 16,300 |
| 2013/03/15 | 1,563 | 1,650 | 1,563 | 1,585 | +35 | +2.3% | 11,800 |
| 2013/03/14 | 1,600 | 1,640 | 1,527 | 1,550 | -20 | -1.3% | 19,100 |
| 2013/03/13 | 1,581 | 1,600 | 1,568 | 1,570 | -20 | -1.3% | 7,000 |
| 2013/03/12 | 1,600 | 1,620 | 1,590 | 1,590 | -9 | -0.6% | 12,100 |
| 2013/03/11 | 1,600 | 1,625 | 1,592 | 1,599 | +9 | +0.6% | 15,700 |
| 2013/03/08 | 1,650 | 1,651 | 1,590 | 1,590 | -60 | -3.6% | 18,100 |
| 2013/03/07 | 1,650 | 1,654 | 1,647 | 1,650 | +1 | +0.1% | 26,300 |
| 2013/03/06 | 1,645 | 1,655 | 1,645 | 1,649 | -1 | -0.1% | 28,500 |
| 2013/03/05 | 1,650 | 1,675 | 1,645 | 1,650 | -23 | -1.4% | 28,300 |
| 2013/03/04 | 1,671 | 1,679 | 1,670 | 1,673 | +2 | +0.1% | 7,400 |
| 2013/03/01 | 1,680 | 1,680 | 1,660 | 1,671 | -6 | -0.4% | 9,100 |
| 2013/02/28 | 1,670 | 1,683 | 1,670 | 1,677 | -13 | -0.8% | 8,600 |
| 2013/02/27 | 1,677 | 1,700 | 1,677 | 1,690 | -24 | -1.4% | 5,800 |
| 2013/02/26 | 1,715 | 1,716 | 1,710 | 1,714 | -1 | -0.1% | 3,800 |
| 2013/02/25 | 1,700 | 1,730 | 1,700 | 1,715 | +15 | +0.9% | 4,200 |
| 2013/02/22 | 1,680 | 1,700 | 1,673 | 1,700 | -2 | -0.1% | 9,100 |
| 2013/02/21 | 1,700 | 1,710 | 1,691 | 1,702 | -10 | -0.6% | 5,100 |
| 2013/02/20 | 1,713 | 1,713 | 1,709 | 1,712 | -12 | -0.7% | 5,900 |
| 2013/02/19 | 1,710 | 1,749 | 1,710 | 1,724 | -26 | -1.5% | 9,500 |
| 2013/02/18 | 1,700 | 1,777 | 1,700 | 1,750 | +20 | +1.2% | 17,100 |
| 2013/02/15 | 1,740 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 4,500 |
| 2013/02/14 | 1,699 | 1,765 | 1,695 | 1,740 | +129 | +8% | 19,100 |
| 2013/02/13 | 1,711 | 1,712 | 1,597 | 1,611 | -99 | -5.8% | 7,700 |
| 2013/02/12 | 1,695 | 1,710 | 1,692 | 1,710 | +30 | +1.8% | 4,700 |
| 2013/02/08 | 1,682 | 1,693 | 1,638 | 1,680 | -13 | -0.8% | 8,800 |
| 2013/02/07 | 1,800 | 1,800 | 1,678 | 1,693 | -90 | -5% | 14,600 |
| 2013/02/06 | 1,806 | 1,806 | 1,777 | 1,783 | -10 | -0.6% | 9,500 |
| 2013/02/05 | 1,805 | 1,805 | 1,780 | 1,793 | -35 | -1.9% | 7,600 |
| 2013/02/04 | 1,810 | 1,830 | 1,808 | 1,828 | +23 | +1.3% | 20,300 |
| 2013/02/01 | 1,798 | 1,810 | 1,780 | 1,805 | +25 | +1.4% | 5,200 |
| 2013/01/31 | 1,790 | 1,790 | 1,780 | 1,780 | -20 | -1.1% | 2,900 |
| 2013/01/30 | 1,780 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 13,400 |
| 2013/01/29 | 1,800 | 1,800 | 1,769 | 1,780 | -20 | -1.1% | 2,500 |
| 2013/01/28 | 1,800 | 1,800 | 1,750 | 1,800 | +49 | +2.8% | 5,400 |
| 2013/01/25 | 1,743 | 1,758 | 1,740 | 1,751 | +8 | +0.5% | 13,200 |
| 2013/01/24 | 1,730 | 1,760 | 1,690 | 1,743 | +15 | +0.9% | 12,300 |
| 2013/01/23 | 1,720 | 1,728 | 1,719 | 1,728 | +8 | +0.5% | 4,800 |
| 2013/01/22 | 1,750 | 1,750 | 1,710 | 1,720 | -2 | -0.1% | 7,200 |
| 2013/01/21 | 1,720 | 1,739 | 1,720 | 1,722 | +3 | +0.2% | 4,600 |
| 2013/01/18 | 1,710 | 1,788 | 1,703 | 1,719 | -68 | -3.8% | 25,000 |
| 2013/01/17 | 1,810 | 1,810 | 1,780 | 1,787 | -33 | -1.8% | 7,400 |
| 2013/01/16 | 1,811 | 1,850 | 1,800 | 1,820 | -9 | -0.5% | 9,900 |
| 2013/01/15 | 1,870 | 1,870 | 1,811 | 1,829 | -12 | -0.7% | 7,600 |
| 2013/01/11 | 1,853 | 1,877 | 1,826 | 1,841 | -12 | -0.6% | 10,500 |
| 2013/01/10 | 1,862 | 1,880 | 1,806 | 1,853 | -37 | -2% | 8,900 |
| 2013/01/09 | 1,889 | 1,890 | 1,885 | 1,890 | -5 | -0.3% | 900 |
| 2013/01/08 | 1,870 | 1,900 | 1,860 | 1,895 | -5 | -0.3% | 2,700 |
3001～
3050
件表示中 / 3730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 | 292,400円 | +2.4% | +429.8% | 0.68% | 276.63倍 | 3.51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 |
| 三井Ｅ＆Ｓ | 289,400円 | +7.9% | -17.1% | 1.04% | 14.60倍 | 1.72倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 268,600円 | +15.4% | +20.7% | 2.98% | 16.87倍 | 1.08倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 367,000円 | +11.2% | +44.9% | 2.72% | 14.80倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
