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 |
|---|---|---|---|---|---|---|---|
| 2011/04/22 | 2,041 | 2,055 | 2,035 | 2,045 | ±0 | ±0% | 17,900 |
| 2011/04/21 | 2,050 | 2,055 | 2,030 | 2,045 | +42 | +2.1% | 31,800 |
| 2011/04/20 | 2,060 | 2,060 | 1,989 | 2,003 | -17 | -0.8% | 35,200 |
| 2011/04/19 | 2,022 | 2,045 | 2,015 | 2,020 | -52 | -2.5% | 20,300 |
| 2011/04/18 | 2,081 | 2,095 | 2,072 | 2,072 | -28 | -1.3% | 19,000 |
| 2011/04/15 | 2,110 | 2,115 | 2,073 | 2,100 | -10 | -0.5% | 24,900 |
| 2011/04/14 | 2,085 | 2,130 | 2,062 | 2,110 | +20 | +1% | 52,000 |
| 2011/04/13 | 1,960 | 2,106 | 1,950 | 2,090 | +142 | +7.3% | 69,600 |
| 2011/04/12 | 2,015 | 2,015 | 1,935 | 1,948 | -42 | -2.1% | 27,500 |
| 2011/04/11 | 1,969 | 1,990 | 1,967 | 1,990 | +23 | +1.2% | 15,100 |
| 2011/04/08 | 1,877 | 1,967 | 1,877 | 1,967 | +47 | +2.4% | 16,100 |
| 2011/04/07 | 1,834 | 1,946 | 1,834 | 1,920 | +29 | +1.5% | 33,300 |
| 2011/04/06 | 1,975 | 1,999 | 1,890 | 1,891 | -109 | -5.5% | 38,300 |
| 2011/04/05 | 2,060 | 2,060 | 1,968 | 2,000 | -63 | -3.1% | 32,900 |
| 2011/04/04 | 2,149 | 2,149 | 2,040 | 2,063 | -86 | -4% | 55,900 |
| 2011/04/01 | 2,129 | 2,155 | 2,100 | 2,149 | +19 | +0.9% | 74,600 |
| 2011/03/31 | 2,100 | 2,143 | 2,065 | 2,130 | +53 | +2.6% | 173,000 |
| 2011/03/30 | 2,080 | 2,080 | 2,050 | 2,077 | +12 | +0.6% | 24,300 |
| 2011/03/29 | 2,100 | 2,100 | 2,010 | 2,065 | -620,935 | -99.7% | 26,600 |
| 2011/03/28 | 619,000 | 637,000 | 612,000 | 623,000 | +11,000 | +1.8% | 809 |
| 2011/03/25 | 599,000 | 614,000 | 596,000 | 612,000 | +18,000 | +3% | 264 |
| 2011/03/24 | 600,000 | 600,000 | 591,000 | 594,000 | -6,000 | -1% | 85 |
| 2011/03/23 | 610,000 | 615,000 | 597,000 | 600,000 | -6,000 | -1% | 197 |
| 2011/03/22 | 615,000 | 615,000 | 600,000 | 606,000 | +23,000 | +3.9% | 243 |
| 2011/03/18 | 560,000 | 600,000 | 560,000 | 583,000 | +30,000 | +5.4% | 319 |
| 2011/03/17 | 515,000 | 553,000 | 515,000 | 553,000 | +7,000 | +1.3% | 247 |
| 2011/03/16 | 522,000 | 560,000 | 520,000 | 546,000 | +28,000 | +5.4% | 399 |
| 2011/03/15 | 520,000 | 521,000 | 446,500 | 518,000 | -2,000 | -0.4% | 717 |
| 2011/03/14 | 499,000 | 527,000 | 499,000 | 520,000 | -79,000 | -13.2% | 528 |
| 2011/03/11 | 575,000 | 618,000 | 571,000 | 599,000 | +6,000 | +1% | 300 |
| 2011/03/10 | 608,000 | 615,000 | 560,000 | 593,000 | -25,000 | -4% | 471 |
| 2011/03/09 | 620,000 | 620,000 | 600,000 | 618,000 | -5,000 | -0.8% | 617 |
| 2011/03/08 | 592,000 | 638,000 | 591,000 | 623,000 | +35,000 | +6% | 1,558 |
| 2011/03/07 | 583,000 | 594,000 | 577,000 | 588,000 | -8,000 | -1.3% | 310 |
| 2011/03/04 | 544,000 | 596,000 | 541,000 | 596,000 | +57,000 | +10.6% | 820 |
| 2011/03/03 | 539,000 | 543,000 | 538,000 | 539,000 | +2,000 | +0.4% | 60 |
| 2011/03/02 | 535,000 | 541,000 | 530,000 | 537,000 | +1,000 | +0.2% | 72 |
| 2011/03/01 | 538,000 | 542,000 | 534,000 | 536,000 | +2,000 | +0.4% | 105 |
| 2011/02/28 | 532,000 | 537,000 | 526,000 | 534,000 | +13,000 | +2.5% | 153 |
| 2011/02/25 | 510,000 | 521,000 | 510,000 | 521,000 | +4,000 | +0.8% | 90 |
| 2011/02/24 | 522,000 | 530,000 | 513,000 | 517,000 | -13,000 | -2.5% | 172 |
| 2011/02/23 | 540,000 | 540,000 | 530,000 | 530,000 | ±0 | ±0% | 285 |
| 2011/02/22 | 531,000 | 531,000 | 522,000 | 530,000 | +5,000 | +1% | 148 |
| 2011/02/21 | 535,000 | 535,000 | 524,000 | 525,000 | -10,000 | -1.9% | 111 |
| 2011/02/18 | 530,000 | 536,000 | 526,000 | 535,000 | +4,000 | +0.8% | 81 |
| 2011/02/17 | 545,000 | 545,000 | 526,000 | 531,000 | -11,000 | -2% | 333 |
| 2011/02/16 | 540,000 | 545,000 | 536,000 | 542,000 | +14,000 | +2.7% | 562 |
| 2011/02/15 | 530,000 | 532,000 | 524,000 | 528,000 | -1,000 | -0.2% | 78 |
| 2011/02/14 | 530,000 | 530,000 | 501,000 | 529,000 | +2,000 | +0.4% | 166 |
| 2011/02/10 | 540,000 | 540,000 | 526,000 | 527,000 | -13,000 | -2.4% | 223 |
3501～
3550
件表示中 / 3761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 | 253,700円 | +2.4% | +893.4% | 0.79% | 184.78倍 | 3.04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 |
| マックス | 565,000円 | +3.7% | +6.7% | 2.12% | 21.80倍 | 2.43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 | 373,000円 | +11.2% | +44.9% | 2.68% | 15.04倍 | 0.99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 | 213,800円 | +3.9% | -9.2% | 3.74% | 10.61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 |
| グローリー | 369,800円 | -7.9% | -31.4% | 3.03% | 20.90倍 | 0.89倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
