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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 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 |
| 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 |
3601～
3650
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 | 256,700円 | +2.4% | +893.4% | 0.78% | 186.96倍 | 3.08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 | 572,000円 | +3.7% | +6.7% | 2.10% | 22.07倍 | 2.46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 | 374,000円 | +11.2% | +44.9% | 2.67% | 15.08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 | 217,400円 | +3.9% | -9.2% | 3.68% | 10.79倍 | 0.83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 | 369,900円 | -7.9% | -31.4% | 3.03% | 20.91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
