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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 471,500 | 474,000 | 469,500 | 471,500 | ±0 | ±0% | 162 |
| 2010/12/21 | 469,000 | 475,000 | 467,000 | 471,500 | -4,500 | -0.9% | 96 |
| 2010/12/20 | 475,000 | 477,500 | 463,000 | 476,000 | +3,000 | +0.6% | 122 |
| 2010/12/17 | 471,000 | 478,000 | 468,000 | 473,000 | +5,000 | +1.1% | 134 |
| 2010/12/16 | 434,000 | 472,500 | 432,000 | 468,000 | +38,000 | +8.8% | 449 |
| 2010/12/15 | 432,500 | 433,000 | 415,500 | 430,000 | -2,500 | -0.6% | 67 |
| 2010/12/14 | 426,000 | 432,500 | 425,000 | 432,500 | +7,000 | +1.6% | 62 |
| 2010/12/13 | 411,500 | 432,000 | 411,500 | 425,500 | +15,500 | +3.8% | 130 |
| 2010/12/10 | 406,000 | 415,000 | 400,500 | 410,000 | +5,500 | +1.4% | 94 |
| 2010/12/09 | 398,000 | 405,000 | 397,500 | 404,500 | +8,000 | +2% | 74 |
| 2010/12/08 | 382,000 | 405,000 | 382,000 | 396,500 | +17,000 | +4.5% | 95 |
| 2010/12/07 | 380,000 | 380,000 | 370,500 | 379,500 | +500 | +0.1% | 32 |
| 2010/12/06 | 370,000 | 379,000 | 370,000 | 379,000 | +12,000 | +3.3% | 32 |
| 2010/12/03 | 375,000 | 375,000 | 366,000 | 367,000 | -2,000 | -0.5% | 30 |
| 2010/12/02 | 369,000 | 378,000 | 368,000 | 369,000 | +1,000 | +0.3% | 37 |
| 2010/12/01 | 368,000 | 368,000 | 368,000 | 368,000 | -500 | -0.1% | 2 |
| 2010/11/30 | 370,000 | 370,500 | 360,000 | 368,500 | +500 | +0.1% | 20 |
| 2010/11/29 | 374,500 | 375,000 | 368,000 | 368,000 | -2,000 | -0.5% | 11 |
| 2010/11/26 | 375,000 | 375,000 | 370,000 | 370,000 | -10,000 | -2.6% | 19 |
| 2010/11/25 | 380,500 | 382,000 | 380,000 | 380,000 | -1,500 | -0.4% | 25 |
| 2010/11/24 | 375,000 | 381,500 | 374,000 | 381,500 | ±0 | ±0% | 21 |
| 2010/11/22 | 380,000 | 382,500 | 380,000 | 381,500 | +4,500 | +1.2% | 24 |
| 2010/11/19 | 380,000 | 383,000 | 374,000 | 377,000 | -2,000 | -0.5% | 25 |
| 2010/11/18 | 370,000 | 380,000 | 370,000 | 379,000 | +2,000 | +0.5% | 53 |
| 2010/11/17 | 360,000 | 378,000 | 360,000 | 377,000 | +3,000 | +0.8% | 29 |
| 2010/11/16 | 357,000 | 374,000 | 352,500 | 374,000 | +7,000 | +1.9% | 65 |
| 2010/11/15 | 375,000 | 375,000 | 366,000 | 367,000 | -11,000 | -2.9% | 14 |
| 2010/11/12 | 373,000 | 378,000 | 370,000 | 378,000 | +5,000 | +1.3% | 38 |
| 2010/11/11 | 370,000 | 379,000 | 370,000 | 373,000 | +4,000 | +1.1% | 108 |
| 2010/11/10 | 355,000 | 374,000 | 355,000 | 369,000 | +16,000 | +4.5% | 45 |
| 2010/11/09 | 337,000 | 355,000 | 337,000 | 353,000 | +18,000 | +5.4% | 70 |
| 2010/11/08 | 334,500 | 338,000 | 331,500 | 335,000 | +7,000 | +2.1% | 33 |
| 2010/11/05 | 331,500 | 344,500 | 328,000 | 328,000 | -6,000 | -1.8% | 31 |
| 2010/11/04 | 336,000 | 336,000 | 334,000 | 334,000 | -1,000 | -0.3% | 19 |
| 2010/11/02 | 340,000 | 345,000 | 335,000 | 335,000 | ±0 | ±0% | 8 |
| 2010/11/01 | 341,000 | 341,000 | 335,000 | 335,000 | -13,000 | -3.7% | 5 |
| 2010/10/29 | 333,000 | 348,000 | 333,000 | 348,000 | +15,000 | +4.5% | 33 |
| 2010/10/28 | 335,000 | 339,000 | 333,000 | 333,000 | -6,000 | -1.8% | 15 |
| 2010/10/27 | 330,000 | 339,000 | 330,000 | 339,000 | +9,000 | +2.7% | 2 |
| 2010/10/26 | 331,000 | 331,000 | 328,000 | 330,000 | -2,000 | -0.6% | 16 |
| 2010/10/25 | 336,500 | 336,500 | 332,000 | 332,000 | -18,000 | -5.1% | 17 |
| 2010/10/22 | 341,000 | 350,000 | 331,500 | 350,000 | +9,000 | +2.6% | 20 |
| 2010/10/21 | 341,500 | 341,500 | 330,500 | 341,000 | -500 | -0.1% | 14 |
| 2010/10/20 | 335,000 | 341,500 | 327,500 | 341,500 | +4,500 | +1.3% | 17 |
| 2010/10/19 | 337,500 | 340,500 | 337,000 | 337,000 | ±0 | ±0% | 5 |
| 2010/10/18 | 344,000 | 344,000 | 337,000 | 337,000 | -7,000 | -2% | 9 |
| 2010/10/15 | 342,000 | 344,000 | 337,500 | 344,000 | +3,000 | +0.9% | 11 |
| 2010/10/14 | 348,000 | 350,000 | 337,500 | 341,000 | -10,500 | -3% | 40 |
| 2010/10/13 | 347,000 | 353,000 | 347,000 | 351,500 | +5,500 | +1.6% | 40 |
| 2010/10/12 | 350,000 | 350,000 | 344,000 | 346,000 | -4,000 | -1.1% | 22 |
3551～
3600
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
