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 |
|---|---|---|---|---|---|---|---|
| 2012/06/15 | 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 |
| 2012/05/29 | 1,620 | 1,650 | 1,620 | 1,650 | +39 | +2.4% | 1,800 |
| 2012/05/28 | 1,624 | 1,630 | 1,610 | 1,611 | -22 | -1.3% | 1,500 |
| 2012/05/25 | 1,621 | 1,633 | 1,620 | 1,633 | +3 | +0.2% | 1,900 |
| 2012/05/24 | 1,633 | 1,633 | 1,620 | 1,630 | -3 | -0.2% | 6,700 |
| 2012/05/23 | 1,670 | 1,670 | 1,610 | 1,633 | -57 | -3.4% | 4,900 |
| 2012/05/22 | 1,690 | 1,698 | 1,670 | 1,690 | -30 | -1.7% | 3,900 |
| 2012/05/21 | 1,750 | 1,750 | 1,720 | 1,720 | -40 | -2.3% | 1,800 |
| 2012/05/18 | 1,762 | 1,770 | 1,760 | 1,760 | -20 | -1.1% | 4,700 |
| 2012/05/17 | 1,790 | 1,790 | 1,774 | 1,780 | +9 | +0.5% | 8,300 |
| 2012/05/16 | 1,770 | 1,799 | 1,770 | 1,771 | +6 | +0.3% | 4,200 |
| 2012/05/15 | 1,810 | 1,810 | 1,764 | 1,765 | -45 | -2.5% | 22,100 |
| 2012/05/14 | 1,803 | 1,850 | 1,803 | 1,810 | +7 | +0.4% | 2,200 |
| 2012/05/11 | 1,754 | 1,803 | 1,750 | 1,803 | +55 | +3.1% | 1,800 |
| 2012/05/10 | 1,740 | 1,750 | 1,725 | 1,748 | +8 | +0.5% | 4,100 |
| 2012/05/09 | 1,752 | 1,753 | 1,740 | 1,740 | -35 | -2% | 2,900 |
| 2012/05/08 | 1,771 | 1,780 | 1,771 | 1,775 | -26 | -1.4% | 2,700 |
| 2012/05/07 | 1,850 | 1,854 | 1,801 | 1,801 | -75 | -4% | 4,300 |
| 2012/05/02 | 1,750 | 1,876 | 1,750 | 1,876 | +102 | +5.7% | 4,800 |
| 2012/05/01 | 1,850 | 1,852 | 1,750 | 1,774 | -106 | -5.6% | 8,900 |
| 2012/04/27 | 1,850 | 1,880 | 1,835 | 1,880 | +26 | +1.4% | 5,900 |
| 2012/04/26 | 1,853 | 1,854 | 1,840 | 1,854 | +1 | +0.1% | 3,700 |
| 2012/04/25 | 1,890 | 1,890 | 1,853 | 1,853 | -51 | -2.7% | 11,600 |
| 2012/04/24 | 1,900 | 1,910 | 1,871 | 1,904 | -15 | -0.8% | 8,300 |
| 2012/04/23 | 1,960 | 1,960 | 1,890 | 1,919 | -51 | -2.6% | 13,500 |
| 2012/04/20 | 1,960 | 1,975 | 1,960 | 1,970 | -17 | -0.9% | 13,600 |
| 2012/04/19 | 1,965 | 1,995 | 1,964 | 1,987 | +9 | +0.5% | 8,300 |
| 2012/04/18 | 1,975 | 1,985 | 1,962 | 1,978 | -12 | -0.6% | 13,600 |
| 2012/04/17 | 1,961 | 1,993 | 1,961 | 1,990 | +10 | +0.5% | 6,000 |
| 2012/04/16 | 1,999 | 1,999 | 1,974 | 1,980 | -20 | -1% | 3,400 |
| 2012/04/13 | 2,000 | 2,028 | 1,991 | 2,000 | ±0 | ±0% | 17,600 |
| 2012/04/12 | 2,000 | 2,028 | 1,981 | 2,000 | +19 | +1% | 9,500 |
| 2012/04/11 | 1,985 | 1,987 | 1,970 | 1,981 | -3 | -0.2% | 11,700 |
| 2012/04/10 | 1,982 | 1,988 | 1,982 | 1,984 | +2 | +0.1% | 4,300 |
| 2012/04/09 | 1,990 | 2,000 | 1,981 | 1,982 | -5 | -0.3% | 3,800 |
| 2012/04/06 | 1,980 | 2,000 | 1,980 | 1,987 | +5 | +0.3% | 9,300 |
| 2012/04/05 | 1,985 | 2,015 | 1,955 | 1,982 | -58 | -2.8% | 11,000 |
| 2012/04/04 | 2,000 | 2,040 | 1,980 | 2,040 | +35 | +1.7% | 3,800 |
3151～
3200
件表示中 / 3693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 | 326,000円 | -0.5% | -75.4% | 0.61% | 89.73倍 | 3.82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 |
| アマノ | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.19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 | 679,000円 | +11.4% | +32.3% | 2.09% | 13.57倍 | 2.88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 |
| 日精工 | 62,000円 | +0.1% | -31.3% | 5.48% | 50.49倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三井海洋 | 425,500円 | -11.6% | +36.4% | 2.82% | 6.81倍 | 1.56倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
