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 |
|---|---|---|---|---|---|---|---|
| 2011/12/30 | 1,468 | 1,480 | 1,435 | 1,480 | +15 | +1% | 4,400 |
| 2011/12/29 | 1,455 | 1,465 | 1,445 | 1,465 | +5 | +0.3% | 5,000 |
| 2011/12/28 | 1,475 | 1,475 | 1,457 | 1,460 | -15 | -1% | 2,400 |
| 2011/12/27 | 1,467 | 1,475 | 1,461 | 1,475 | +25 | +1.7% | 4,300 |
| 2011/12/26 | 1,440 | 1,468 | 1,440 | 1,450 | +10 | +0.7% | 3,200 |
| 2011/12/22 | 1,470 | 1,470 | 1,430 | 1,440 | -63 | -4.2% | 4,800 |
| 2011/12/21 | 1,480 | 1,507 | 1,477 | 1,503 | +23 | +1.6% | 17,600 |
| 2011/12/20 | 1,460 | 1,480 | 1,425 | 1,480 | +55 | +3.9% | 15,300 |
| 2011/12/19 | 1,430 | 1,430 | 1,422 | 1,425 | -40 | -2.7% | 2,500 |
| 2011/12/16 | 1,450 | 1,468 | 1,434 | 1,465 | +28 | +1.9% | 8,700 |
| 2011/12/15 | 1,445 | 1,450 | 1,437 | 1,437 | -23 | -1.6% | 15,300 |
| 2011/12/14 | 1,460 | 1,475 | 1,460 | 1,460 | ±0 | ±0% | 4,100 |
| 2011/12/13 | 1,400 | 1,460 | 1,400 | 1,460 | +40 | +2.8% | 3,300 |
| 2011/12/12 | 1,420 | 1,450 | 1,400 | 1,420 | ±0 | ±0% | 5,700 |
| 2011/12/09 | 1,410 | 1,423 | 1,405 | 1,420 | +15 | +1.1% | 2,600 |
| 2011/12/08 | 1,433 | 1,433 | 1,390 | 1,405 | -35 | -2.4% | 9,000 |
| 2011/12/07 | 1,485 | 1,499 | 1,432 | 1,440 | -45 | -3% | 33,500 |
| 2011/12/06 | 1,476 | 1,485 | 1,455 | 1,485 | +30 | +2.1% | 4,700 |
| 2011/12/05 | 1,430 | 1,460 | 1,430 | 1,455 | +25 | +1.7% | 9,300 |
| 2011/12/02 | 1,420 | 1,430 | 1,420 | 1,430 | -5 | -0.3% | 3,400 |
| 2011/12/01 | 1,425 | 1,450 | 1,425 | 1,435 | +26 | +1.8% | 7,300 |
| 2011/11/30 | 1,460 | 1,460 | 1,390 | 1,409 | -51 | -3.5% | 15,300 |
| 2011/11/29 | 1,358 | 1,460 | 1,355 | 1,460 | +105 | +7.7% | 9,100 |
| 2011/11/28 | 1,305 | 1,355 | 1,305 | 1,355 | +50 | +3.8% | 4,000 |
| 2011/11/25 | 1,280 | 1,305 | 1,272 | 1,305 | +26 | +2% | 1,600 |
| 2011/11/24 | 1,280 | 1,299 | 1,270 | 1,279 | -31 | -2.4% | 21,700 |
| 2011/11/22 | 1,280 | 1,310 | 1,267 | 1,310 | +7 | +0.5% | 3,700 |
| 2011/11/21 | 1,280 | 1,318 | 1,280 | 1,303 | +23 | +1.8% | 3,000 |
| 2011/11/18 | 1,288 | 1,290 | 1,264 | 1,280 | -20 | -1.5% | 8,600 |
| 2011/11/17 | 1,332 | 1,332 | 1,260 | 1,300 | +25 | +2% | 16,100 |
| 2011/11/16 | 1,373 | 1,373 | 1,265 | 1,275 | -110 | -7.9% | 24,100 |
| 2011/11/15 | 1,508 | 1,508 | 1,332 | 1,385 | -160 | -10.4% | 35,200 |
| 2011/11/14 | 1,434 | 1,623 | 1,434 | 1,545 | +125 | +8.8% | 66,000 |
| 2011/11/11 | 1,401 | 1,420 | 1,279 | 1,420 | -259 | -15.4% | 266,900 |
| 2011/11/10 | 1,700 | 1,700 | 1,671 | 1,679 | -42 | -2.4% | 24,000 |
| 2011/11/09 | 1,710 | 1,740 | 1,695 | 1,721 | +22 | +1.3% | 62,300 |
| 2011/11/08 | 1,680 | 1,700 | 1,670 | 1,699 | +19 | +1.1% | 15,700 |
| 2011/11/07 | 1,643 | 1,690 | 1,640 | 1,680 | +37 | +2.3% | 3,200 |
| 2011/11/04 | 1,637 | 1,665 | 1,580 | 1,643 | +8 | +0.5% | 7,200 |
| 2011/11/02 | 1,630 | 1,655 | 1,628 | 1,635 | +5 | +0.3% | 17,600 |
| 2011/11/01 | 1,634 | 1,635 | 1,630 | 1,630 | -5 | -0.3% | 7,200 |
| 2011/10/31 | 1,635 | 1,650 | 1,630 | 1,635 | -40 | -2.4% | 10,300 |
| 2011/10/28 | 1,693 | 1,698 | 1,655 | 1,675 | +22 | +1.3% | 4,800 |
| 2011/10/27 | 1,565 | 1,655 | 1,565 | 1,653 | +88 | +5.6% | 9,200 |
| 2011/10/26 | 1,559 | 1,565 | 1,550 | 1,565 | +6 | +0.4% | 6,200 |
| 2011/10/25 | 1,559 | 1,571 | 1,536 | 1,559 | ±0 | ±0% | 14,100 |
| 2011/10/24 | 1,500 | 1,559 | 1,500 | 1,559 | +54 | +3.6% | 10,100 |
| 2011/10/21 | 1,500 | 1,510 | 1,455 | 1,505 | +23 | +1.6% | 9,200 |
| 2011/10/20 | 1,530 | 1,530 | 1,482 | 1,482 | -63 | -4.1% | 20,900 |
| 2011/10/19 | 1,542 | 1,545 | 1,531 | 1,545 | +3 | +0.2% | 3,400 |
3301～
3350
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
