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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/10/08 | 356,000 | 356,000 | 350,000 | 350,000 | +1,000 | +0.3% | 16 |
| 2010/10/07 | 346,500 | 349,000 | 346,500 | 349,000 | +2,500 | +0.7% | 11 |
| 2010/10/06 | 344,000 | 349,000 | 344,000 | 346,500 | -9,500 | -2.7% | 30 |
| 2010/10/05 | 355,000 | 357,000 | 347,000 | 356,000 | +4,500 | +1.3% | 50 |
| 2010/10/04 | 353,000 | 354,000 | 351,000 | 351,500 | -11,500 | -3.2% | 34 |
| 2010/10/01 | 347,000 | 363,000 | 347,000 | 363,000 | +9,000 | +2.5% | 7 |
| 2010/09/30 | 360,000 | 365,000 | 354,000 | 354,000 | -16,000 | -4.3% | 16 |
| 2010/09/29 | 362,000 | 370,000 | 355,000 | 370,000 | +15,000 | +4.2% | 17 |
| 2010/09/28 | 345,000 | 370,000 | 345,000 | 355,000 | +7,000 | +2% | 8 |
| 2010/09/27 | 340,500 | 348,000 | 340,000 | 348,000 | +7,500 | +2.2% | 18 |
| 2010/09/24 | 347,000 | 347,000 | 338,500 | 340,500 | -8,000 | -2.3% | 18 |
| 2010/09/22 | 355,000 | 355,000 | 344,500 | 348,500 | -17,000 | -4.7% | 32 |
| 2010/09/21 | 380,000 | 380,000 | 365,000 | 365,500 | -2,500 | -0.7% | 35 |
| 2010/09/17 | 359,000 | 368,000 | 359,000 | 368,000 | +18,000 | +5.1% | 56 |
| 2010/09/16 | 337,000 | 350,000 | 337,000 | 350,000 | +18,000 | +5.4% | 56 |
| 2010/09/15 | 325,000 | 333,500 | 324,000 | 332,000 | +8,000 | +2.5% | 72 |
| 2010/09/14 | 317,000 | 324,000 | 317,000 | 324,000 | +6,500 | +2% | 30 |
| 2010/09/13 | 324,000 | 324,000 | 317,500 | 317,500 | -1,000 | -0.3% | 39 |
| 2010/09/10 | 316,000 | 321,000 | 316,000 | 318,500 | +3,000 | +1% | 29 |
| 2010/09/09 | 319,000 | 319,000 | 315,000 | 315,500 | -500 | -0.2% | 18 |
| 2010/09/08 | 320,000 | 321,000 | 316,000 | 316,000 | -5,500 | -1.7% | 22 |
| 2010/09/07 | 325,000 | 325,000 | 321,500 | 321,500 | -10,000 | -3% | 36 |
| 2010/09/06 | 333,000 | 338,000 | 324,000 | 331,500 | -4,500 | -1.3% | 17 |
| 2010/09/03 | 329,000 | 336,000 | 329,000 | 336,000 | +13,000 | +4% | 34 |
| 2010/09/02 | 332,000 | 333,500 | 323,000 | 323,000 | +5,000 | +1.6% | 51 |
| 2010/09/01 | 322,000 | 323,000 | 318,000 | 318,000 | -17,500 | -5.2% | 25 |
| 2010/08/31 | 334,000 | 343,000 | 329,000 | 335,500 | +1,000 | +0.3% | 56 |
| 2010/08/30 | 330,000 | 338,000 | 330,000 | 334,500 | +8,000 | +2.5% | 42 |
| 2010/08/27 | 326,000 | 326,500 | 324,000 | 326,500 | +7,500 | +2.4% | 9 |
| 2010/08/26 | 314,000 | 319,000 | 314,000 | 319,000 | ±0 | ±0% | 4 |
| 2010/08/25 | 319,000 | 319,000 | 313,000 | 319,000 | -4,500 | -1.4% | 38 |
| 2010/08/24 | 335,000 | 335,000 | 323,500 | 323,500 | -14,000 | -4.1% | 22 |
| 2010/08/23 | 326,000 | 338,000 | 326,000 | 337,500 | +11,500 | +3.5% | 28 |
| 2010/08/20 | 321,500 | 338,500 | 321,000 | 326,000 | +4,500 | +1.4% | 28 |
| 2010/08/19 | 321,500 | 326,000 | 321,000 | 321,500 | -2,000 | -0.6% | 51 |
| 2010/08/18 | 322,500 | 330,000 | 322,500 | 323,500 | +1,000 | +0.3% | 29 |
| 2010/08/17 | 321,500 | 341,000 | 321,500 | 322,500 | -18,500 | -5.4% | 72 |
| 2010/08/16 | 346,500 | 346,500 | 302,000 | 341,000 | -5,500 | -1.6% | 118 |
3551～
3600
件表示中 / 3692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 | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98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 |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
