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 |
|---|---|---|---|---|---|---|---|
| 2012/08/08 | 1,690 | 1,690 | 1,651 | 1,670 | +15 | +0.9% | 1,500 |
| 2012/08/07 | 1,677 | 1,695 | 1,654 | 1,655 | -45 | -2.6% | 9,200 |
| 2012/08/06 | 1,723 | 1,734 | 1,681 | 1,700 | -25 | -1.4% | 3,600 |
| 2012/08/03 | 1,740 | 1,740 | 1,695 | 1,725 | -15 | -0.9% | 1,400 |
| 2012/08/02 | 1,747 | 1,747 | 1,740 | 1,740 | +25 | +1.5% | 300 |
| 2012/08/01 | 1,753 | 1,753 | 1,715 | 1,715 | -60 | -3.4% | 800 |
| 2012/07/31 | 1,750 | 1,775 | 1,750 | 1,775 | +25 | +1.4% | 3,300 |
| 2012/07/30 | 1,750 | 1,750 | 1,720 | 1,750 | ±0 | ±0% | 1,000 |
| 2012/07/27 | 1,700 | 1,750 | 1,700 | 1,750 | +51 | +3% | 1,400 |
| 2012/07/26 | 1,655 | 1,700 | 1,655 | 1,699 | +44 | +2.7% | 700 |
| 2012/07/25 | 1,660 | 1,660 | 1,650 | 1,655 | -45 | -2.6% | 1,100 |
| 2012/07/24 | 1,660 | 1,701 | 1,660 | 1,700 | ±0 | ±0% | 700 |
| 2012/07/23 | 1,749 | 1,749 | 1,700 | 1,700 | +7 | +0.4% | 900 |
| 2012/07/20 | 1,700 | 1,728 | 1,693 | 1,693 | -7 | -0.4% | 4,000 |
| 2012/07/19 | 1,700 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 1,700 |
| 2012/07/18 | 1,700 | 1,700 | 1,680 | 1,699 | -1 | -0.1% | 3,600 |
| 2012/07/17 | 1,760 | 1,760 | 1,695 | 1,700 | +20 | +1.2% | 2,400 |
| 2012/07/13 | 1,686 | 1,700 | 1,600 | 1,680 | -6 | -0.4% | 3,400 |
| 2012/07/12 | 1,700 | 1,700 | 1,686 | 1,686 | -2 | -0.1% | 500 |
| 2012/07/11 | 1,690 | 1,699 | 1,688 | 1,688 | -12 | -0.7% | 2,000 |
| 2012/07/10 | 1,751 | 1,751 | 1,700 | 1,700 | -50 | -2.9% | 5,600 |
| 2012/07/09 | 1,783 | 1,783 | 1,750 | 1,750 | -33 | -1.9% | 3,100 |
| 2012/07/06 | 1,777 | 1,783 | 1,731 | 1,783 | +53 | +3.1% | 1,200 |
| 2012/07/05 | 1,790 | 1,790 | 1,730 | 1,730 | -30 | -1.7% | 1,300 |
| 2012/07/04 | 1,766 | 1,766 | 1,760 | 1,760 | -6 | -0.3% | 500 |
| 2012/07/03 | 1,789 | 1,790 | 1,766 | 1,766 | -24 | -1.3% | 3,100 |
| 2012/07/02 | 1,790 | 1,790 | 1,775 | 1,790 | -15 | -0.8% | 14,000 |
| 2012/06/29 | 1,780 | 1,805 | 1,780 | 1,805 | +27 | +1.5% | 6,800 |
| 2012/06/28 | 1,780 | 1,780 | 1,778 | 1,778 | -2 | -0.1% | 4,000 |
| 2012/06/27 | 1,780 | 1,780 | 1,752 | 1,780 | +28 | +1.6% | 1,000 |
| 2012/06/26 | 1,770 | 1,770 | 1,750 | 1,752 | +2 | +0.1% | 2,000 |
| 2012/06/25 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 400 |
| 2012/06/22 | 1,755 | 1,760 | 1,750 | 1,760 | -20 | -1.1% | 700 |
| 2012/06/21 | 1,780 | 1,780 | 1,780 | 1,780 | -10 | -0.6% | 1,000 |
| 2012/06/20 | 1,765 | 1,790 | 1,749 | 1,790 | +65 | +3.8% | 1,500 |
| 2012/06/19 | 1,790 | 1,790 | 1,722 | 1,725 | -65 | -3.6% | 2,500 |
| 2012/06/18 | 1,753 | 1,809 | 1,750 | 1,790 | +51 | +2.9% | 2,200 |
| 2012/06/15 | 1,775 | 1,775 | 1,734 | 1,739 | -36 | -2% | 1,700 |
| 2012/06/14 | 1,830 | 1,830 | 1,775 | 1,775 | -45 | -2.5% | 900 |
| 2012/06/13 | 1,840 | 1,840 | 1,820 | 1,820 | +20 | +1.1% | 4,600 |
| 2012/06/12 | 1,816 | 1,816 | 1,800 | 1,800 | -16 | -0.9% | 2,200 |
| 2012/06/11 | 1,830 | 1,840 | 1,816 | 1,816 | ±0 | ±0% | 1,900 |
| 2012/06/08 | 1,830 | 1,830 | 1,816 | 1,816 | -7 | -0.4% | 1,700 |
| 2012/06/07 | 1,830 | 1,830 | 1,815 | 1,823 | +8 | +0.4% | 4,400 |
| 2012/06/06 | 1,790 | 1,815 | 1,790 | 1,815 | +30 | +1.7% | 8,100 |
| 2012/06/05 | 1,770 | 1,790 | 1,770 | 1,785 | +15 | +0.8% | 6,300 |
| 2012/06/04 | 1,799 | 1,810 | 1,770 | 1,770 | -38 | -2.1% | 22,600 |
| 2012/06/01 | 1,770 | 1,820 | 1,770 | 1,808 | +58 | +3.3% | 9,200 |
| 2012/05/31 | 1,710 | 1,750 | 1,710 | 1,750 | +20 | +1.2% | 8,200 |
| 2012/05/30 | 1,655 | 1,730 | 1,630 | 1,730 | +80 | +4.8% | 2,000 |
3151～
3200
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
