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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 3,900 | 3,905 | 3,720 | 3,880 | -25 | -0.6% | 262,200 |
| 2017/06/14 | 3,880 | 3,920 | 3,820 | 3,905 | +140 | +3.7% | 219,700 |
| 2017/06/13 | 3,835 | 3,890 | 3,750 | 3,765 | -70 | -1.8% | 214,000 |
| 2017/06/12 | 3,890 | 3,900 | 3,800 | 3,835 | -95 | -2.4% | 239,600 |
| 2017/06/09 | 3,920 | 3,995 | 3,890 | 3,930 | +10 | +0.3% | 173,400 |
| 2017/06/08 | 4,040 | 4,045 | 3,890 | 3,920 | -75 | -1.9% | 203,400 |
| 2017/06/07 | 3,985 | 3,995 | 3,950 | 3,995 | -35 | -0.9% | 221,600 |
| 2017/06/06 | 4,070 | 4,165 | 3,995 | 4,030 | -50 | -1.2% | 338,500 |
| 2017/06/05 | 4,030 | 4,205 | 4,015 | 4,080 | +155 | +3.9% | 399,400 |
| 2017/06/02 | 3,965 | 4,000 | 3,880 | 3,925 | +5 | +0.1% | 283,800 |
| 2017/06/01 | 3,830 | 3,920 | 3,805 | 3,920 | +110 | +2.9% | 269,500 |
| 2017/05/31 | 3,800 | 3,850 | 3,780 | 3,810 | +50 | +1.3% | 220,600 |
| 2017/05/30 | 3,740 | 3,765 | 3,685 | 3,760 | ±0 | ±0% | 151,100 |
| 2017/05/29 | 3,800 | 3,810 | 3,735 | 3,760 | -40 | -1.1% | 159,000 |
| 2017/05/26 | 3,795 | 3,815 | 3,765 | 3,800 | -10 | -0.3% | 115,300 |
| 2017/05/25 | 3,810 | 3,840 | 3,775 | 3,810 | -5 | -0.1% | 106,600 |
| 2017/05/24 | 3,840 | 3,890 | 3,780 | 3,815 | +10 | +0.3% | 248,700 |
| 2017/05/23 | 3,670 | 3,805 | 3,665 | 3,805 | +135 | +3.7% | 322,100 |
| 2017/05/22 | 3,680 | 3,680 | 3,590 | 3,670 | +30 | +0.8% | 123,600 |
| 2017/05/19 | 3,645 | 3,670 | 3,620 | 3,640 | +10 | +0.3% | 113,800 |
| 2017/05/18 | 3,520 | 3,655 | 3,520 | 3,630 | -30 | -0.8% | 195,000 |
| 2017/05/17 | 3,585 | 3,660 | 3,540 | 3,660 | +45 | +1.2% | 226,100 |
| 2017/05/16 | 3,610 | 3,635 | 3,580 | 3,615 | +45 | +1.3% | 197,300 |
| 2017/05/15 | 3,695 | 3,740 | 3,500 | 3,570 | -75 | -2.1% | 364,000 |
| 2017/05/12 | 3,665 | 3,700 | 3,565 | 3,645 | -20 | -0.5% | 177,200 |
| 2017/05/11 | 3,700 | 3,745 | 3,630 | 3,665 | -20 | -0.5% | 227,800 |
| 2017/05/10 | 3,640 | 3,730 | 3,630 | 3,685 | +65 | +1.8% | 226,500 |
| 2017/05/09 | 3,665 | 3,665 | 3,560 | 3,620 | ±0 | ±0% | 149,800 |
| 2017/05/08 | 3,675 | 3,695 | 3,620 | 3,620 | ±0 | ±0% | 245,800 |
| 2017/05/02 | 3,550 | 3,630 | 3,550 | 3,620 | +15 | +0.4% | 169,200 |
| 2017/05/01 | 3,595 | 3,610 | 3,555 | 3,605 | +100 | +2.9% | 176,800 |
| 2017/04/28 | 3,520 | 3,585 | 3,500 | 3,505 | -15 | -0.4% | 112,000 |
| 2017/04/27 | 3,455 | 3,540 | 3,450 | 3,520 | +40 | +1.1% | 79,800 |
| 2017/04/26 | 3,445 | 3,485 | 3,420 | 3,480 | +80 | +2.4% | 163,300 |
| 2017/04/25 | 3,395 | 3,415 | 3,360 | 3,400 | +40 | +1.2% | 59,800 |
| 2017/04/24 | 3,420 | 3,425 | 3,345 | 3,360 | +10 | +0.3% | 120,500 |
| 2017/04/21 | 3,425 | 3,435 | 3,340 | 3,350 | -75 | -2.2% | 127,300 |
| 2017/04/20 | 3,330 | 3,430 | 3,330 | 3,425 | +75 | +2.2% | 107,200 |
| 2017/04/19 | 3,325 | 3,375 | 3,320 | 3,350 | +20 | +0.6% | 80,600 |
| 2017/04/18 | 3,395 | 3,395 | 3,310 | 3,330 | -20 | -0.6% | 95,700 |
| 2017/04/17 | 3,285 | 3,360 | 3,285 | 3,350 | +40 | +1.2% | 72,100 |
| 2017/04/14 | 3,420 | 3,425 | 3,300 | 3,310 | -130 | -3.8% | 162,900 |
| 2017/04/13 | 3,405 | 3,465 | 3,360 | 3,440 | -5 | -0.1% | 139,700 |
| 2017/04/12 | 3,625 | 3,630 | 3,360 | 3,445 | +100 | +3% | 488,200 |
| 2017/04/11 | 3,400 | 3,445 | 3,315 | 3,345 | -135 | -3.9% | 183,500 |
| 2017/04/10 | 3,360 | 3,480 | 3,360 | 3,480 | +125 | +3.7% | 108,700 |
| 2017/04/07 | 3,450 | 3,485 | 3,335 | 3,355 | -65 | -1.9% | 257,400 |
| 2017/04/06 | 3,470 | 3,495 | 3,400 | 3,420 | -100 | -2.8% | 93,800 |
| 2017/04/05 | 3,450 | 3,535 | 3,410 | 3,520 | +40 | +1.1% | 163,600 |
| 2017/04/04 | 3,580 | 3,605 | 3,435 | 3,480 | -160 | -4.4% | 146,200 |
2001～
2050
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
