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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/06/03 | 367,000 | 375,500 | 367,000 | 372,000 | +11,000 | +3% | 40 |
| 2010/06/02 | 367,500 | 367,500 | 361,000 | 361,000 | -6,000 | -1.6% | 33 |
| 2010/06/01 | 368,000 | 370,000 | 366,500 | 367,000 | +1,000 | +0.3% | 61 |
| 2010/05/31 | 351,000 | 368,000 | 348,500 | 366,000 | +6,000 | +1.7% | 34 |
| 2010/05/28 | 374,000 | 374,000 | 355,000 | 360,000 | +15,000 | +4.3% | 42 |
| 2010/05/27 | 342,000 | 348,000 | 341,500 | 345,000 | +4,500 | +1.3% | 52 |
| 2010/05/26 | 333,000 | 341,000 | 333,000 | 340,500 | -1,500 | -0.4% | 66 |
| 2010/05/25 | 356,000 | 363,000 | 342,000 | 342,000 | -18,000 | -5% | 29 |
| 2010/05/24 | 355,000 | 373,000 | 355,000 | 360,000 | +12,000 | +3.4% | 56 |
| 2010/05/21 | 351,000 | 358,000 | 339,000 | 348,000 | -31,000 | -8.2% | 111 |
| 2010/05/20 | 370,000 | 379,000 | 370,000 | 379,000 | -11,000 | -2.8% | 44 |
| 2010/05/19 | 380,000 | 394,500 | 380,000 | 390,000 | -10,000 | -2.5% | 40 |
3651～
3700
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
