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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 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 |
| 2011/02/09 | 520,000 | 559,000 | 519,000 | 540,000 | +24,000 | +4.7% | 1,072 |
| 2011/02/08 | 519,000 | 519,000 | 509,000 | 516,000 | +1,000 | +0.2% | 69 |
| 2011/02/07 | 519,000 | 520,000 | 510,000 | 515,000 | -1,000 | -0.2% | 90 |
| 2011/02/04 | 505,000 | 520,000 | 505,000 | 516,000 | +11,000 | +2.2% | 143 |
| 2011/02/03 | 505,000 | 509,000 | 501,000 | 505,000 | -4,000 | -0.8% | 35 |
| 2011/02/02 | 500,000 | 510,000 | 494,000 | 509,000 | +9,000 | +1.8% | 136 |
| 2011/02/01 | 495,000 | 500,000 | 491,000 | 500,000 | +8,500 | +1.7% | 43 |
| 2011/01/31 | 481,000 | 493,000 | 475,500 | 491,500 | -7,500 | -1.5% | 54 |
| 2011/01/28 | 505,000 | 515,000 | 485,000 | 499,000 | -8,000 | -1.6% | 172 |
| 2011/01/27 | 495,000 | 507,000 | 487,000 | 507,000 | +20,000 | +4.1% | 195 |
| 2011/01/26 | 490,000 | 495,000 | 481,000 | 487,000 | -10,500 | -2.1% | 37 |
| 2011/01/25 | 498,000 | 498,000 | 490,000 | 497,500 | +2,500 | +0.5% | 67 |
| 2011/01/24 | 500,000 | 502,000 | 485,000 | 495,000 | -2,500 | -0.5% | 79 |
| 2011/01/21 | 493,000 | 504,000 | 483,000 | 497,500 | +12,500 | +2.6% | 197 |
| 2011/01/20 | 486,000 | 494,000 | 481,000 | 485,000 | -2,000 | -0.4% | 104 |
| 2011/01/19 | 478,500 | 487,000 | 465,500 | 487,000 | +8,500 | +1.8% | 137 |
| 2011/01/18 | 494,000 | 494,000 | 476,500 | 478,500 | -5,500 | -1.1% | 145 |
| 2011/01/17 | 493,000 | 508,000 | 484,000 | 484,000 | +1,500 | +0.3% | 314 |
| 2011/01/14 | 480,000 | 488,000 | 480,000 | 482,500 | +7,500 | +1.6% | 323 |
| 2011/01/13 | 478,000 | 478,500 | 472,000 | 475,000 | +8,000 | +1.7% | 197 |
| 2011/01/12 | 467,000 | 492,000 | 467,000 | 467,000 | ±0 | ±0% | 215 |
| 2011/01/11 | 463,000 | 473,000 | 461,000 | 467,000 | +8,000 | +1.7% | 170 |
| 2011/01/07 | 465,000 | 465,000 | 457,500 | 459,000 | -6,000 | -1.3% | 186 |
| 2011/01/06 | 477,000 | 477,000 | 455,000 | 465,000 | -12,000 | -2.5% | 365 |
| 2011/01/05 | 494,000 | 494,000 | 472,500 | 477,000 | -14,000 | -2.9% | 92 |
| 2011/01/04 | 490,000 | 501,000 | 487,000 | 491,000 | +9,000 | +1.9% | 109 |
| 2010/12/30 | 485,000 | 490,000 | 466,500 | 482,000 | -4,000 | -0.8% | 108 |
| 2010/12/29 | 532,000 | 532,000 | 486,000 | 486,000 | -26,000 | -5.1% | 159 |
| 2010/12/28 | 530,000 | 546,000 | 500,000 | 512,000 | -10,000 | -1.9% | 228 |
| 2010/12/27 | 500,000 | 525,000 | 500,000 | 522,000 | +29,500 | +6% | 294 |
| 2010/12/24 | 477,000 | 493,000 | 477,000 | 492,500 | +21,000 | +4.5% | 299 |
3501～
3550
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
