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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 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 |
3401～
3450
件表示中 / 3453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 | 400,000円 | -22.1% | -95.4% | 0.50% | - | 3.56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 |
| 住友重 | 432,500円 | +2.6% | -6.0% | 2.89% | 12.84倍 | 0.85倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＴＨＫ | 345,700円 | +3.7% | +13.9% | 1.45% | 20.37倍 | 1.18倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 120,800円 | +2.0% | -5.5% | 2.48% | 11.83倍 | 0.52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 |
| 日精工 | 81,400円 | +4.0% | +27.8% | 4.18% | 20.94倍 | 0.60倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
