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 |
|---|---|---|---|---|---|---|---|
| 2013/01/22 | 1,750 | 1,750 | 1,710 | 1,720 | -2 | -0.1% | 7,200 |
| 2013/01/21 | 1,720 | 1,739 | 1,720 | 1,722 | +3 | +0.2% | 4,600 |
| 2013/01/18 | 1,710 | 1,788 | 1,703 | 1,719 | -68 | -3.8% | 25,000 |
| 2013/01/17 | 1,810 | 1,810 | 1,780 | 1,787 | -33 | -1.8% | 7,400 |
| 2013/01/16 | 1,811 | 1,850 | 1,800 | 1,820 | -9 | -0.5% | 9,900 |
| 2013/01/15 | 1,870 | 1,870 | 1,811 | 1,829 | -12 | -0.7% | 7,600 |
| 2013/01/11 | 1,853 | 1,877 | 1,826 | 1,841 | -12 | -0.6% | 10,500 |
| 2013/01/10 | 1,862 | 1,880 | 1,806 | 1,853 | -37 | -2% | 8,900 |
| 2013/01/09 | 1,889 | 1,890 | 1,885 | 1,890 | -5 | -0.3% | 900 |
| 2013/01/08 | 1,870 | 1,900 | 1,860 | 1,895 | -5 | -0.3% | 2,700 |
| 2013/01/07 | 1,900 | 1,902 | 1,890 | 1,900 | ±0 | ±0% | 4,300 |
| 2013/01/04 | 1,799 | 1,900 | 1,799 | 1,900 | +170 | +9.8% | 10,200 |
| 2012/12/28 | 1,686 | 1,755 | 1,686 | 1,730 | +44 | +2.6% | 9,300 |
| 2012/12/27 | 1,656 | 1,686 | 1,656 | 1,686 | +31 | +1.9% | 5,500 |
| 2012/12/26 | 1,646 | 1,655 | 1,646 | 1,655 | +9 | +0.5% | 7,000 |
| 2012/12/25 | 1,630 | 1,646 | 1,620 | 1,646 | +16 | +1% | 6,100 |
| 2012/12/21 | 1,627 | 1,648 | 1,627 | 1,630 | +4 | +0.2% | 7,100 |
| 2012/12/20 | 1,618 | 1,626 | 1,616 | 1,626 | +10 | +0.6% | 3,900 |
| 2012/12/19 | 1,615 | 1,625 | 1,610 | 1,616 | +9 | +0.6% | 4,000 |
| 2012/12/18 | 1,607 | 1,610 | 1,607 | 1,607 | ±0 | ±0% | 2,200 |
| 2012/12/17 | 1,605 | 1,615 | 1,600 | 1,607 | +7 | +0.4% | 4,500 |
| 2012/12/14 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 1,900 |
| 2012/12/13 | 1,605 | 1,610 | 1,583 | 1,590 | -15 | -0.9% | 6,200 |
| 2012/12/12 | 1,600 | 1,627 | 1,600 | 1,605 | +9 | +0.6% | 9,400 |
| 2012/12/11 | 1,578 | 1,626 | 1,578 | 1,596 | +18 | +1.1% | 11,200 |
| 2012/12/10 | 1,557 | 1,587 | 1,557 | 1,578 | +46 | +3% | 5,200 |
| 2012/12/07 | 1,517 | 1,537 | 1,517 | 1,532 | +17 | +1.1% | 12,600 |
| 2012/12/06 | 1,451 | 1,515 | 1,451 | 1,515 | +64 | +4.4% | 17,300 |
| 2012/12/05 | 1,440 | 1,488 | 1,430 | 1,451 | +22 | +1.5% | 10,900 |
| 2012/12/04 | 1,420 | 1,430 | 1,400 | 1,429 | +1 | +0.1% | 18,000 |
| 2012/12/03 | 1,403 | 1,471 | 1,397 | 1,428 | +97 | +7.3% | 24,800 |
| 2012/11/30 | 1,492 | 1,492 | 1,303 | 1,331 | -132 | -9% | 115,900 |
| 2012/11/29 | 1,490 | 1,500 | 1,443 | 1,463 | -5 | -0.3% | 26,400 |
| 2012/11/28 | 1,465 | 1,493 | 1,464 | 1,468 | -2 | -0.1% | 8,800 |
| 2012/11/27 | 1,500 | 1,500 | 1,450 | 1,470 | -20 | -1.3% | 2,800 |
| 2012/11/26 | 1,500 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 3,700 |
| 2012/11/22 | 1,515 | 1,515 | 1,485 | 1,500 | -15 | -1% | 2,800 |
| 2012/11/21 | 1,490 | 1,515 | 1,490 | 1,515 | +25 | +1.7% | 5,600 |
| 2012/11/20 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 2,300 |
| 2012/11/19 | 1,468 | 1,500 | 1,468 | 1,500 | +78 | +5.5% | 7,800 |
| 2012/11/16 | 1,410 | 1,427 | 1,409 | 1,422 | +51 | +3.7% | 18,600 |
| 2012/11/15 | 1,500 | 1,500 | 1,370 | 1,371 | -122 | -8.2% | 25,000 |
| 2012/11/14 | 1,481 | 1,500 | 1,481 | 1,493 | -8 | -0.5% | 11,400 |
| 2012/11/13 | 1,521 | 1,521 | 1,500 | 1,501 | -20 | -1.3% | 6,100 |
| 2012/11/12 | 1,530 | 1,530 | 1,520 | 1,521 | -49 | -3.1% | 1,000 |
| 2012/11/09 | 1,591 | 1,591 | 1,540 | 1,570 | -20 | -1.3% | 3,000 |
| 2012/11/08 | 1,580 | 1,590 | 1,580 | 1,590 | - | - | 300 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 1,596 | 1,596 | 1,595 | 1,595 | - | - | 500 |
| 2012/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3051～
3100
件表示中 / 3740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 | 253,700円 | +2.4% | +429.8% | 0.79% | 240.02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 |
| ＦＵＪＩ | 259,700円 | +15.4% | +20.7% | 3.08% | 16.31倍 | 1.04倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 372,500円 | +11.2% | +44.9% | 2.68% | 15.02倍 | 0.99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 |
| 竹内製作 | 486,500円 | -1.0% | -7.9% | 4.11% | 9.69倍 | 1.35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 |
| マックス | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
