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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/05/18 | 401,000 | 406,000 | 390,000 | 400,000 | -29,000 | -6.8% | 73 |
| 2010/05/17 | 420,000 | 430,000 | 413,000 | 429,000 | ±0 | ±0% | 155 |
| 2010/05/14 | 424,000 | 429,000 | 424,000 | 429,000 | +2,500 | +0.6% | 75 |
| 2010/05/13 | 415,000 | 426,500 | 415,000 | 426,500 | +10,000 | +2.4% | 96 |
| 2010/05/12 | 412,500 | 418,500 | 412,500 | 416,500 | +2,500 | +0.6% | 40 |
| 2010/05/11 | 400,000 | 420,000 | 400,000 | 414,000 | +4,000 | +1% | 69 |
| 2010/05/10 | 405,000 | 420,000 | 395,000 | 410,000 | +8,000 | +2% | 42 |
| 2010/05/07 | 405,000 | 407,000 | 396,000 | 402,000 | -14,500 | -3.5% | 106 |
| 2010/05/06 | 398,000 | 418,000 | 398,000 | 416,500 | +11,500 | +2.8% | 62 |
| 2010/04/30 | 410,000 | 413,500 | 400,500 | 405,000 | +9,000 | +2.3% | 39 |
| 2010/04/28 | 401,000 | 409,000 | 396,000 | 396,000 | -6,000 | -1.5% | 42 |
| 2010/04/27 | 397,000 | 402,000 | 397,000 | 402,000 | +3,000 | +0.8% | 40 |
| 2010/04/26 | 400,000 | 409,000 | 399,000 | 399,000 | +12,000 | +3.1% | 15 |
| 2010/04/23 | 384,000 | 398,000 | 384,000 | 387,000 | +4,000 | +1% | 41 |
| 2010/04/22 | 383,000 | 387,500 | 383,000 | 383,000 | ±0 | ±0% | 84 |
| 2010/04/21 | 383,000 | 385,000 | 382,000 | 383,000 | -1,000 | -0.3% | 75 |
| 2010/04/20 | 381,000 | 388,000 | 381,000 | 384,000 | +6,000 | +1.6% | 104 |
| 2010/04/19 | 380,000 | 380,000 | 368,000 | 378,000 | -11,000 | -2.8% | 148 |
| 2010/04/16 | 406,000 | 406,000 | 376,500 | 389,000 | -27,000 | -6.5% | 188 |
| 2010/04/15 | 420,000 | 420,000 | 405,000 | 416,000 | -4,000 | -1% | 153 |
| 2010/04/14 | 404,000 | 424,000 | 398,000 | 420,000 | +23,000 | +5.8% | 396 |
| 2010/04/13 | 384,500 | 417,000 | 384,500 | 397,000 | +18,000 | +4.7% | 298 |
| 2010/04/12 | 378,000 | 382,000 | 378,000 | 379,000 | +8,000 | +2.2% | 38 |
| 2010/04/09 | 368,000 | 371,000 | 366,000 | 371,000 | +500 | +0.1% | 38 |
| 2010/04/08 | 364,000 | 370,500 | 363,000 | 370,500 | +1,000 | +0.3% | 64 |
| 2010/04/07 | 371,500 | 372,000 | 366,000 | 369,500 | -2,000 | -0.5% | 141 |
| 2010/04/06 | 375,000 | 375,500 | 371,500 | 371,500 | -3,500 | -0.9% | 39 |
| 2010/04/05 | 364,000 | 380,000 | 364,000 | 375,000 | -10,000 | -2.6% | 149 |
| 2010/04/02 | 374,000 | 390,000 | 370,000 | 385,000 | +25,000 | +6.9% | 116 |
| 2010/04/01 | 346,000 | 360,000 | 345,000 | 360,000 | - | - | 201 |
3651～
3692
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
