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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 6,580 | 6,800 | 6,500 | 6,720 | +240 | +3.7% | 562,600 |
| 2017/11/08 | 6,370 | 6,540 | 6,300 | 6,480 | +80 | +1.3% | 270,400 |
| 2017/11/07 | 6,310 | 6,450 | 6,300 | 6,400 | ±0 | ±0% | 276,200 |
| 2017/11/06 | 6,280 | 6,420 | 6,220 | 6,400 | +220 | +3.6% | 488,300 |
| 2017/11/02 | 6,140 | 6,180 | 6,010 | 6,180 | +20 | +0.3% | 280,500 |
| 2017/11/01 | 5,980 | 6,180 | 5,880 | 6,160 | +280 | +4.8% | 404,100 |
| 2017/10/31 | 5,800 | 5,950 | 5,710 | 5,880 | +10 | +0.2% | 199,200 |
| 2017/10/30 | 5,740 | 5,900 | 5,740 | 5,870 | +130 | +2.3% | 245,600 |
| 2017/10/27 | 5,660 | 5,770 | 5,580 | 5,740 | +120 | +2.1% | 161,900 |
| 2017/10/26 | 5,550 | 5,630 | 5,530 | 5,620 | +10 | +0.2% | 135,500 |
| 2017/10/25 | 5,700 | 5,750 | 5,560 | 5,610 | -60 | -1.1% | 182,000 |
| 2017/10/24 | 5,620 | 5,680 | 5,520 | 5,670 | -70 | -1.2% | 243,200 |
| 2017/10/23 | 5,570 | 5,750 | 5,570 | 5,740 | +200 | +3.6% | 184,200 |
| 2017/10/20 | 5,600 | 5,600 | 5,480 | 5,540 | -70 | -1.2% | 257,600 |
| 2017/10/19 | 5,780 | 5,780 | 5,600 | 5,610 | -190 | -3.3% | 215,400 |
| 2017/10/18 | 5,780 | 5,820 | 5,720 | 5,800 | +10 | +0.2% | 151,300 |
| 2017/10/17 | 5,830 | 5,830 | 5,700 | 5,790 | -10 | -0.2% | 140,500 |
| 2017/10/16 | 5,700 | 5,840 | 5,680 | 5,800 | +70 | +1.2% | 283,300 |
| 2017/10/13 | 5,650 | 5,750 | 5,580 | 5,730 | +90 | +1.6% | 217,800 |
| 2017/10/12 | 5,550 | 5,660 | 5,540 | 5,640 | +50 | +0.9% | 146,200 |
| 2017/10/11 | 5,760 | 5,760 | 5,540 | 5,590 | -90 | -1.6% | 286,400 |
| 2017/10/10 | 5,640 | 5,680 | 5,550 | 5,680 | +80 | +1.4% | 240,100 |
| 2017/10/06 | 5,720 | 5,780 | 5,530 | 5,600 | -80 | -1.4% | 310,000 |
| 2017/10/05 | 5,710 | 5,810 | 5,670 | 5,680 | -20 | -0.4% | 143,000 |
| 2017/10/04 | 5,690 | 5,780 | 5,630 | 5,700 | +10 | +0.2% | 143,200 |
| 2017/10/03 | 5,800 | 5,800 | 5,600 | 5,690 | -10 | -0.2% | 254,000 |
| 2017/10/02 | 5,900 | 5,950 | 5,670 | 5,700 | -110 | -1.9% | 309,900 |
| 2017/09/29 | 5,730 | 5,820 | 5,600 | 5,810 | +80 | +1.4% | 401,400 |
| 2017/09/28 | 5,640 | 5,740 | 5,550 | 5,730 | +150 | +2.7% | 287,400 |
| 2017/09/27 | 5,520 | 5,590 | 5,470 | 5,580 | +110 | +2% | 195,300 |
| 2017/09/26 | 5,710 | 5,730 | 5,460 | 5,470 | -290 | -5% | 348,500 |
| 2017/09/25 | 5,650 | 5,760 | 5,580 | 5,760 | +60 | +1.1% | 193,700 |
| 2017/09/22 | 5,720 | 5,720 | 5,520 | 5,700 | -20 | -0.3% | 348,700 |
| 2017/09/21 | 5,830 | 5,840 | 5,610 | 5,720 | -130 | -2.2% | 347,800 |
| 2017/09/20 | 5,850 | 5,940 | 5,720 | 5,850 | -190 | -3.1% | 477,200 |
| 2017/09/19 | 5,990 | 6,040 | 5,800 | 6,040 | +390 | +6.9% | 586,300 |
| 2017/09/15 | 5,600 | 5,700 | 5,560 | 5,650 | -20 | -0.4% | 322,900 |
| 2017/09/14 | 5,640 | 5,670 | 5,400 | 5,670 | +40 | +0.7% | 304,000 |
| 2017/09/13 | 5,380 | 5,680 | 5,370 | 5,630 | +250 | +4.6% | 471,500 |
| 2017/09/12 | 5,150 | 5,490 | 5,150 | 5,380 | +300 | +5.9% | 603,500 |
| 2017/09/11 | 5,000 | 5,080 | 4,975 | 5,080 | +145 | +2.9% | 327,000 |
| 2017/09/08 | 4,930 | 4,990 | 4,840 | 4,935 | +35 | +0.7% | 299,900 |
| 2017/09/07 | 4,830 | 4,920 | 4,760 | 4,900 | +105 | +2.2% | 387,500 |
| 2017/09/06 | 4,545 | 4,795 | 4,530 | 4,795 | +235 | +5.2% | 462,100 |
| 2017/09/05 | 4,735 | 4,755 | 4,505 | 4,560 | -190 | -4% | 305,500 |
| 2017/09/04 | 4,795 | 4,895 | 4,670 | 4,750 | -150 | -3.1% | 298,200 |
| 2017/09/01 | 4,945 | 4,945 | 4,835 | 4,900 | +70 | +1.4% | 240,700 |
| 2017/08/31 | 4,800 | 4,875 | 4,760 | 4,830 | +60 | +1.3% | 275,900 |
| 2017/08/30 | 4,695 | 4,800 | 4,675 | 4,770 | +160 | +3.5% | 586,600 |
| 2017/08/29 | 4,600 | 4,670 | 4,575 | 4,610 | -50 | -1.1% | 131,200 |
1901～
1950
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 | 267,100円 | +2.4% | +893.4% | 0.75% | 194.53倍 | 3.20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 | 569,000円 | +3.7% | +6.7% | 2.11% | 21.96倍 | 2.44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 | 525,000円 | -1.0% | -7.9% | 3.81% | 10.46倍 | 1.45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 | 363,000円 | +11.2% | +44.9% | 2.75% | 14.64倍 | 0.96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 | 388,100円 | -7.9% | -31.4% | 2.89% | 21.94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
