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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,050 | 5,280 | 5,050 | 5,200 | +130 | +2.6% | 437,900 |
| 2018/05/07 | 5,120 | 5,150 | 5,030 | 5,070 | -10 | -0.2% | 344,100 |
| 2018/05/02 | 5,020 | 5,140 | 5,000 | 5,080 | -10 | -0.2% | 475,100 |
| 2018/05/01 | 5,250 | 5,250 | 5,070 | 5,090 | -160 | -3% | 443,000 |
| 2018/04/27 | 5,300 | 5,330 | 5,210 | 5,250 | -190 | -3.5% | 500,900 |
| 2018/04/26 | 5,450 | 5,520 | 5,370 | 5,440 | +90 | +1.7% | 432,800 |
| 2018/04/25 | 5,530 | 5,550 | 5,270 | 5,350 | -280 | -5% | 742,000 |
| 2018/04/24 | 5,690 | 5,690 | 5,540 | 5,630 | -30 | -0.5% | 265,700 |
| 2018/04/23 | 5,760 | 5,770 | 5,610 | 5,660 | -60 | -1% | 192,600 |
| 2018/04/20 | 5,700 | 5,750 | 5,550 | 5,720 | +20 | +0.4% | 249,000 |
| 2018/04/19 | 5,890 | 5,890 | 5,680 | 5,700 | -150 | -2.6% | 341,400 |
| 2018/04/18 | 5,750 | 5,860 | 5,730 | 5,850 | +110 | +1.9% | 263,400 |
| 2018/04/17 | 5,850 | 5,900 | 5,650 | 5,740 | -110 | -1.9% | 300,400 |
| 2018/04/16 | 5,880 | 5,930 | 5,810 | 5,850 | ±0 | ±0% | 258,800 |
| 2018/04/13 | 5,830 | 5,920 | 5,770 | 5,850 | +140 | +2.5% | 257,500 |
| 2018/04/12 | 5,860 | 5,880 | 5,640 | 5,710 | -130 | -2.2% | 310,200 |
| 2018/04/11 | 5,740 | 5,960 | 5,730 | 5,840 | +180 | +3.2% | 550,100 |
| 2018/04/10 | 5,420 | 5,720 | 5,320 | 5,660 | +160 | +2.9% | 816,300 |
| 2018/04/09 | 5,500 | 5,620 | 5,440 | 5,500 | -190 | -3.3% | 504,900 |
| 2018/04/06 | 5,990 | 6,030 | 5,620 | 5,690 | -260 | -4.4% | 586,400 |
| 2018/04/05 | 6,090 | 6,120 | 5,820 | 5,950 | -80 | -1.3% | 456,500 |
| 2018/04/04 | 6,140 | 6,220 | 5,940 | 6,030 | -10 | -0.2% | 415,100 |
| 2018/04/03 | 6,000 | 6,070 | 5,980 | 6,040 | -100 | -1.6% | 313,200 |
| 2018/04/02 | 6,100 | 6,240 | 6,080 | 6,140 | +30 | +0.5% | 267,700 |
| 2018/03/30 | 6,010 | 6,150 | 5,970 | 6,110 | +240 | +4.1% | 429,800 |
| 2018/03/29 | 5,730 | 5,880 | 5,630 | 5,870 | +270 | +4.8% | 463,900 |
| 2018/03/28 | 5,610 | 5,720 | 5,540 | 5,600 | -200 | -3.4% | 408,100 |
| 2018/03/27 | 5,910 | 5,920 | 5,680 | 5,800 | +60 | +1% | 434,200 |
| 2018/03/26 | 5,370 | 5,820 | 5,310 | 5,740 | +70 | +1.2% | 1,058,800 |
| 2018/03/23 | 5,730 | 5,810 | 5,640 | 5,670 | -360 | -6% | 557,600 |
| 2018/03/22 | 5,980 | 6,120 | 5,950 | 6,030 | +50 | +0.8% | 359,900 |
| 2018/03/20 | 6,100 | 6,110 | 5,890 | 5,980 | -320 | -5.1% | 602,400 |
| 2018/03/19 | 6,470 | 6,630 | 6,280 | 6,300 | -190 | -2.9% | 626,200 |
| 2018/03/16 | 6,340 | 6,520 | 6,250 | 6,490 | +190 | +3% | 750,900 |
| 2018/03/15 | 6,200 | 6,300 | 6,090 | 6,300 | +20 | +0.3% | 393,600 |
| 2018/03/14 | 6,200 | 6,350 | 6,170 | 6,280 | ±0 | ±0% | 279,200 |
| 2018/03/13 | 5,970 | 6,280 | 5,960 | 6,280 | +310 | +5.2% | 437,600 |
| 2018/03/12 | 5,820 | 6,030 | 5,820 | 5,970 | +170 | +2.9% | 312,400 |
| 2018/03/09 | 5,850 | 6,040 | 5,760 | 5,800 | -90 | -1.5% | 417,600 |
| 2018/03/08 | 5,900 | 5,960 | 5,770 | 5,890 | -40 | -0.7% | 547,300 |
| 2018/03/07 | 6,080 | 6,110 | 5,870 | 5,930 | -230 | -3.7% | 430,600 |
| 2018/03/06 | 6,160 | 6,330 | 6,150 | 6,160 | +250 | +4.2% | 353,700 |
| 2018/03/05 | 6,080 | 6,140 | 5,840 | 5,910 | -270 | -4.4% | 490,300 |
| 2018/03/02 | 6,080 | 6,300 | 6,060 | 6,180 | -190 | -3% | 517,200 |
| 2018/03/01 | 6,460 | 6,540 | 6,180 | 6,370 | -190 | -2.9% | 1,061,400 |
| 2018/02/28 | 6,620 | 6,770 | 6,540 | 6,560 | -160 | -2.4% | 526,600 |
| 2018/02/27 | 6,550 | 6,770 | 6,550 | 6,720 | +260 | +4% | 479,900 |
| 2018/02/26 | 6,700 | 6,720 | 6,450 | 6,460 | -150 | -2.3% | 329,100 |
| 2018/02/23 | 6,600 | 6,710 | 6,510 | 6,610 | +70 | +1.1% | 457,400 |
| 2018/02/22 | 6,460 | 6,560 | 6,380 | 6,540 | +50 | +0.8% | 415,300 |
1601～
1650
件表示中 / 3586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 | 188,200円 | -3.2% | - | 1.06% | - | 2.21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 |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78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 |
| オークマ | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05倍 | 0.84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 |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
