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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 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 |
| 2011/10/18 | 1,580 | 1,580 | 1,542 | 1,542 | -58 | -3.6% | 16,900 |
| 2011/10/17 | 1,481 | 1,604 | 1,481 | 1,600 | +143 | +9.8% | 19,900 |
| 2011/10/14 | 1,413 | 1,457 | 1,407 | 1,457 | +44 | +3.1% | 11,600 |
| 2011/10/13 | 1,332 | 1,415 | 1,332 | 1,413 | +91 | +6.9% | 46,400 |
| 2011/10/12 | 1,320 | 1,323 | 1,307 | 1,322 | -5 | -0.4% | 6,600 |
| 2011/10/11 | 1,313 | 1,339 | 1,313 | 1,327 | +18 | +1.4% | 8,100 |
| 2011/10/07 | 1,301 | 1,310 | 1,301 | 1,309 | +8 | +0.6% | 2,900 |
| 2011/10/06 | 1,300 | 1,306 | 1,300 | 1,301 | +1 | +0.1% | 11,200 |
| 2011/10/05 | 1,290 | 1,329 | 1,276 | 1,300 | +10 | +0.8% | 38,000 |
| 2011/10/04 | 1,389 | 1,389 | 1,252 | 1,290 | -100 | -7.2% | 36,700 |
| 2011/10/03 | 1,451 | 1,456 | 1,390 | 1,390 | -100 | -6.7% | 13,900 |
| 2011/09/30 | 1,485 | 1,490 | 1,467 | 1,490 | +5 | +0.3% | 8,200 |
| 2011/09/29 | 1,495 | 1,495 | 1,470 | 1,485 | -22 | -1.5% | 10,100 |
| 2011/09/28 | 1,490 | 1,520 | 1,466 | 1,507 | +22 | +1.5% | 13,000 |
| 2011/09/27 | 1,425 | 1,500 | 1,425 | 1,485 | +1 | +0.1% | 9,500 |
| 2011/09/26 | 1,515 | 1,515 | 1,484 | 1,484 | -31 | -2% | 21,600 |
| 2011/09/22 | 1,515 | 1,521 | 1,515 | 1,515 | -20 | -1.3% | 8,500 |
3351～
3400
件表示中 / 3763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 | 258,800円 | +2.4% | +893.4% | 0.77% | 188.49倍 | 3.10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 |
| ＦＵＪＩ | 271,400円 | +20.1% | +20.7% | 2.95% | 17.05倍 | 1.09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 |
| マックス | 569,000円 | +3.7% | +6.7% | 2.11% | 21.95倍 | 2.45倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| オークマ | 364,000円 | +11.2% | +44.9% | 2.75% | 14.68倍 | 0.97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 |
| 椿本チ | 213,500円 | +3.9% | -9.2% | 3.75% | 10.59倍 | 0.82倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
