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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 4,505 | 4,575 | 4,450 | 4,525 | +20 | +0.4% | 367,300 |
| 2018/06/20 | 4,320 | 4,560 | 4,300 | 4,505 | +115 | +2.6% | 514,000 |
| 2018/06/19 | 4,410 | 4,515 | 4,345 | 4,390 | -115 | -2.6% | 394,600 |
| 2018/06/18 | 4,540 | 4,590 | 4,395 | 4,505 | -75 | -1.6% | 505,100 |
| 2018/06/15 | 4,700 | 4,730 | 4,570 | 4,580 | -115 | -2.4% | 470,200 |
| 2018/06/14 | 4,820 | 4,860 | 4,685 | 4,695 | -55 | -1.2% | 455,100 |
| 2018/06/13 | 4,720 | 4,865 | 4,700 | 4,750 | +30 | +0.6% | 401,500 |
| 2018/06/12 | 4,750 | 4,820 | 4,685 | 4,720 | -35 | -0.7% | 380,100 |
| 2018/06/11 | 4,795 | 4,870 | 4,720 | 4,755 | -5 | -0.1% | 306,000 |
| 2018/06/08 | 4,655 | 4,810 | 4,560 | 4,760 | +35 | +0.7% | 562,600 |
| 2018/06/07 | 4,770 | 4,840 | 4,640 | 4,725 | -25 | -0.5% | 581,500 |
| 2018/06/06 | 4,910 | 4,910 | 4,705 | 4,750 | -290 | -5.8% | 983,400 |
| 2018/06/05 | 5,140 | 5,140 | 5,000 | 5,040 | -90 | -1.8% | 510,000 |
| 2018/06/04 | 5,150 | 5,180 | 5,080 | 5,130 | +20 | +0.4% | 323,900 |
| 2018/06/01 | 5,180 | 5,200 | 5,040 | 5,110 | -90 | -1.7% | 559,700 |
| 2018/05/31 | 5,200 | 5,220 | 5,100 | 5,200 | +60 | +1.2% | 619,200 |
| 2018/05/30 | 5,200 | 5,250 | 5,100 | 5,140 | -180 | -3.4% | 473,500 |
| 2018/05/29 | 5,410 | 5,410 | 5,280 | 5,320 | -260 | -4.7% | 484,100 |
| 2018/05/28 | 5,790 | 5,790 | 5,490 | 5,580 | -180 | -3.1% | 492,200 |
| 2018/05/25 | 5,750 | 5,960 | 5,700 | 5,760 | +10 | +0.2% | 488,600 |
| 2018/05/24 | 5,770 | 5,780 | 5,580 | 5,750 | -60 | -1% | 420,600 |
| 2018/05/23 | 5,750 | 5,920 | 5,690 | 5,810 | +10 | +0.2% | 394,000 |
| 2018/05/22 | 5,860 | 5,980 | 5,750 | 5,800 | +100 | +1.8% | 620,000 |
| 2018/05/21 | 5,540 | 5,710 | 5,500 | 5,700 | +200 | +3.6% | 495,800 |
| 2018/05/18 | 5,300 | 5,510 | 5,300 | 5,500 | +220 | +4.2% | 388,500 |
| 2018/05/17 | 5,190 | 5,320 | 5,190 | 5,280 | +110 | +2.1% | 190,000 |
| 2018/05/16 | 5,360 | 5,360 | 5,140 | 5,170 | -180 | -3.4% | 341,500 |
| 2018/05/15 | 5,330 | 5,390 | 5,250 | 5,350 | +110 | +2.1% | 474,600 |
| 2018/05/14 | 5,500 | 5,540 | 5,050 | 5,240 | -60 | -1.1% | 860,000 |
| 2018/05/11 | 5,200 | 5,320 | 5,160 | 5,300 | +100 | +1.9% | 442,000 |
| 2018/05/10 | 5,140 | 5,240 | 5,130 | 5,200 | -40 | -0.8% | 273,900 |
| 2018/05/09 | 5,200 | 5,240 | 5,080 | 5,240 | +40 | +0.8% | 286,300 |
| 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 |
1751～
1800
件表示中 / 3768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 | 253,900円 | +2.4% | +893.4% | 0.79% | 184.92倍 | 3.04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 | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43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 |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| オークマ | 354,500円 | +11.2% | +44.9% | 2.82% | 14.30倍 | 0.94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 |
| グローリー | 387,600円 | -7.9% | -31.4% | 2.89% | 21.91倍 | 0.93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
