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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 344,000 | 352,000 | 343,000 | 346,500 | +4,000 | +1.2% | 19 |
| 2010/08/12 | 350,000 | 351,500 | 330,000 | 342,500 | -24,500 | -6.7% | 63 |
| 2010/08/11 | 384,000 | 384,000 | 355,000 | 367,000 | -17,000 | -4.4% | 49 |
| 2010/08/10 | 384,000 | 387,000 | 380,500 | 384,000 | ±0 | ±0% | 47 |
| 2010/08/09 | 384,000 | 384,000 | 383,000 | 384,000 | -500 | -0.1% | 13 |
| 2010/08/06 | 385,000 | 385,000 | 383,000 | 384,500 | -500 | -0.1% | 9 |
| 2010/08/05 | 379,500 | 387,000 | 379,500 | 385,000 | +6,500 | +1.7% | 6 |
| 2010/08/04 | 378,500 | 386,000 | 378,500 | 378,500 | -4,500 | -1.2% | 23 |
| 2010/08/03 | 380,500 | 386,000 | 380,000 | 383,000 | -1,500 | -0.4% | 14 |
| 2010/08/02 | 378,500 | 389,500 | 375,500 | 384,500 | +6,000 | +1.6% | 16 |
| 2010/07/30 | 381,000 | 381,000 | 378,000 | 378,500 | -7,000 | -1.8% | 36 |
| 2010/07/29 | 389,000 | 394,500 | 385,000 | 385,500 | -10,500 | -2.7% | 49 |
| 2010/07/28 | 390,000 | 396,000 | 387,000 | 396,000 | +6,000 | +1.5% | 21 |
| 2010/07/27 | 388,000 | 397,500 | 388,000 | 390,000 | -3,000 | -0.8% | 14 |
| 2010/07/26 | 395,000 | 395,000 | 392,500 | 393,000 | -6,000 | -1.5% | 29 |
| 2010/07/23 | 399,000 | 405,000 | 396,500 | 399,000 | +5,500 | +1.4% | 36 |
| 2010/07/22 | 412,000 | 416,000 | 393,000 | 393,500 | -20,500 | -5% | 50 |
| 2010/07/21 | 409,500 | 414,000 | 409,000 | 414,000 | +3,000 | +0.7% | 16 |
| 2010/07/20 | 410,000 | 415,000 | 403,000 | 411,000 | +6,000 | +1.5% | 31 |
| 2010/07/16 | 406,000 | 410,000 | 392,000 | 405,000 | -1,000 | -0.2% | 39 |
| 2010/07/15 | 398,500 | 410,000 | 393,000 | 406,000 | +6,000 | +1.5% | 73 |
| 2010/07/14 | 400,000 | 407,000 | 400,000 | 400,000 | +2,500 | +0.6% | 74 |
| 2010/07/13 | 400,000 | 400,500 | 392,500 | 397,500 | +5,500 | +1.4% | 142 |
| 2010/07/12 | 382,000 | 405,500 | 380,000 | 392,000 | +12,000 | +3.2% | 101 |
| 2010/07/09 | 385,000 | 387,000 | 379,000 | 380,000 | -5,500 | -1.4% | 46 |
| 2010/07/08 | 380,000 | 391,500 | 380,000 | 385,500 | +6,500 | +1.7% | 79 |
| 2010/07/07 | 396,500 | 396,500 | 369,000 | 379,000 | -20,000 | -5% | 204 |
| 2010/07/06 | 397,000 | 401,500 | 395,000 | 399,000 | +2,000 | +0.5% | 38 |
| 2010/07/05 | 407,000 | 407,000 | 395,000 | 397,000 | -17,000 | -4.1% | 72 |
| 2010/07/02 | 410,000 | 414,000 | 397,000 | 414,000 | -3,000 | -0.7% | 77 |
| 2010/07/01 | 430,000 | 430,000 | 417,000 | 417,000 | -19,000 | -4.4% | 23 |
| 2010/06/30 | 428,000 | 438,500 | 420,000 | 436,000 | +2,000 | +0.5% | 38 |
| 2010/06/29 | 434,000 | 443,000 | 430,000 | 434,000 | -2,000 | -0.5% | 59 |
| 2010/06/28 | 424,000 | 444,000 | 418,000 | 436,000 | +25,000 | +6.1% | 116 |
| 2010/06/25 | 400,000 | 411,000 | 397,000 | 411,000 | +15,500 | +3.9% | 56 |
| 2010/06/24 | 404,000 | 404,500 | 395,000 | 395,500 | -9,000 | -2.2% | 76 |
| 2010/06/23 | 410,000 | 410,000 | 402,000 | 404,500 | -9,500 | -2.3% | 48 |
| 2010/06/22 | 426,000 | 426,000 | 411,000 | 414,000 | -10,500 | -2.5% | 82 |
| 2010/06/21 | 425,000 | 432,000 | 424,500 | 424,500 | -7,000 | -1.6% | 68 |
| 2010/06/18 | 437,500 | 437,500 | 431,000 | 431,500 | -16,500 | -3.7% | 34 |
| 2010/06/17 | 453,500 | 453,500 | 443,000 | 448,000 | -5,500 | -1.2% | 37 |
| 2010/06/16 | 457,000 | 460,000 | 437,000 | 453,500 | +3,500 | +0.8% | 200 |
| 2010/06/15 | 425,000 | 457,500 | 425,000 | 450,000 | +21,500 | +5% | 457 |
| 2010/06/14 | 415,500 | 430,000 | 415,500 | 428,500 | +16,000 | +3.9% | 177 |
| 2010/06/11 | 400,000 | 412,500 | 400,000 | 412,500 | +15,000 | +3.8% | 102 |
| 2010/06/10 | 386,500 | 397,500 | 386,000 | 397,500 | +11,000 | +2.8% | 29 |
| 2010/06/09 | 388,000 | 398,000 | 385,000 | 386,500 | +500 | +0.1% | 53 |
| 2010/06/08 | 370,000 | 390,000 | 370,000 | 386,000 | +9,000 | +2.4% | 46 |
| 2010/06/07 | 366,000 | 377,000 | 360,000 | 377,000 | -6,000 | -1.6% | 67 |
| 2010/06/04 | 379,000 | 387,000 | 377,500 | 383,000 | +11,000 | +3% | 47 |
3601～
3650
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
