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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,833 | 1,833 | 1,655 | 1,682 | -193 | -10.3% | 57,400 |
| 2011/08/10 | 1,901 | 1,924 | 1,861 | 1,875 | -20 | -1.1% | 35,300 |
| 2011/08/09 | 1,866 | 1,895 | 1,837 | 1,895 | -11 | -0.6% | 79,900 |
| 2011/08/08 | 1,901 | 1,910 | 1,900 | 1,906 | +1 | +0.1% | 59,600 |
| 2011/08/05 | 1,862 | 1,930 | 1,861 | 1,905 | -37 | -1.9% | 13,100 |
| 2011/08/04 | 1,940 | 1,942 | 1,932 | 1,942 | +2 | +0.1% | 16,400 |
| 2011/08/03 | 1,903 | 1,940 | 1,898 | 1,940 | ±0 | ±0% | 26,100 |
| 2011/08/02 | 1,940 | 1,950 | 1,921 | 1,940 | ±0 | ±0% | 10,800 |
| 2011/08/01 | 1,891 | 1,942 | 1,871 | 1,940 | +30 | +1.6% | 32,900 |
| 2011/07/29 | 1,908 | 1,922 | 1,905 | 1,910 | -15 | -0.8% | 4,800 |
| 2011/07/28 | 1,901 | 1,930 | 1,896 | 1,925 | -8 | -0.4% | 9,000 |
| 2011/07/27 | 1,929 | 1,936 | 1,927 | 1,933 | +5 | +0.3% | 6,100 |
| 2011/07/26 | 1,922 | 1,928 | 1,895 | 1,928 | +6 | +0.3% | 11,000 |
| 2011/07/25 | 1,930 | 1,930 | 1,915 | 1,922 | -19 | -1% | 15,400 |
| 2011/07/22 | 1,943 | 1,948 | 1,938 | 1,941 | -6 | -0.3% | 23,600 |
| 2011/07/21 | 1,950 | 1,950 | 1,941 | 1,947 | -8 | -0.4% | 22,800 |
| 2011/07/20 | 1,940 | 1,959 | 1,940 | 1,955 | +14 | +0.7% | 30,700 |
| 2011/07/19 | 1,940 | 1,950 | 1,938 | 1,941 | ±0 | ±0% | 29,400 |
| 2011/07/15 | 1,955 | 1,955 | 1,930 | 1,941 | -18 | -0.9% | 9,000 |
| 2011/07/14 | 1,927 | 1,959 | 1,927 | 1,959 | +28 | +1.5% | 8,800 |
| 2011/07/13 | 1,941 | 1,945 | 1,920 | 1,931 | +5 | +0.3% | 3,800 |
| 2011/07/12 | 1,925 | 1,928 | 1,923 | 1,926 | -5 | -0.3% | 34,300 |
| 2011/07/11 | 1,930 | 1,934 | 1,929 | 1,931 | -11 | -0.6% | 55,200 |
| 2011/07/08 | 1,940 | 1,948 | 1,937 | 1,942 | +5 | +0.3% | 20,600 |
| 2011/07/07 | 1,950 | 1,950 | 1,929 | 1,937 | +8 | +0.4% | 24,400 |
| 2011/07/06 | 1,930 | 1,930 | 1,921 | 1,929 | +9 | +0.5% | 13,600 |
| 2011/07/05 | 1,916 | 1,923 | 1,916 | 1,920 | +3 | +0.2% | 16,300 |
| 2011/07/04 | 1,916 | 1,929 | 1,915 | 1,917 | +3 | +0.2% | 41,600 |
| 2011/07/01 | 1,915 | 1,918 | 1,910 | 1,914 | -3 | -0.2% | 25,700 |
| 2011/06/30 | 1,920 | 1,924 | 1,914 | 1,917 | -9 | -0.5% | 16,000 |
| 2011/06/29 | 1,914 | 1,927 | 1,912 | 1,926 | +2 | +0.1% | 34,300 |
| 2011/06/28 | 1,925 | 1,933 | 1,920 | 1,924 | -31 | -1.6% | 6,900 |
| 2011/06/27 | 1,960 | 1,965 | 1,946 | 1,955 | +5 | +0.3% | 9,900 |
| 2011/06/24 | 1,970 | 1,970 | 1,940 | 1,950 | -30 | -1.5% | 1,700 |
| 2011/06/23 | 1,929 | 1,986 | 1,920 | 1,980 | +65 | +3.4% | 16,900 |
| 2011/06/22 | 1,925 | 1,930 | 1,911 | 1,915 | -15 | -0.8% | 20,000 |
| 2011/06/21 | 1,925 | 1,930 | 1,919 | 1,930 | +9 | +0.5% | 9,900 |
| 2011/06/20 | 1,920 | 1,926 | 1,918 | 1,921 | +1 | +0.1% | 9,900 |
| 2011/06/17 | 1,920 | 1,925 | 1,916 | 1,920 | -5 | -0.3% | 10,400 |
| 2011/06/16 | 1,930 | 1,950 | 1,920 | 1,925 | -10 | -0.5% | 7,700 |
| 2011/06/15 | 1,924 | 1,935 | 1,916 | 1,935 | +11 | +0.6% | 11,200 |
| 2011/06/14 | 1,924 | 1,925 | 1,905 | 1,924 | -1 | -0.1% | 44,000 |
| 2011/06/13 | 1,910 | 1,925 | 1,910 | 1,925 | +15 | +0.8% | 11,800 |
| 2011/06/10 | 1,895 | 1,913 | 1,894 | 1,910 | -9 | -0.5% | 10,500 |
| 2011/06/09 | 1,900 | 1,919 | 1,900 | 1,919 | +3 | +0.2% | 6,600 |
| 2011/06/08 | 1,922 | 1,930 | 1,901 | 1,916 | -6 | -0.3% | 2,900 |
| 2011/06/07 | 1,917 | 1,940 | 1,900 | 1,922 | +5 | +0.3% | 7,200 |
| 2011/06/06 | 1,910 | 1,920 | 1,905 | 1,917 | +3 | +0.2% | 8,900 |
| 2011/06/03 | 1,914 | 1,950 | 1,910 | 1,914 | -8 | -0.4% | 9,900 |
| 2011/06/02 | 1,942 | 1,947 | 1,905 | 1,922 | -38 | -1.9% | 5,000 |
3251～
3300
件表示中 / 3585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 | 189,300円 | -3.2% | - | 1.06% | - | 2.22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 |
| 平 和 | 211,600円 | +16.0% | +28.4% | 3.78% | 10.43倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| オークマ | 310,000円 | -7.9% | -31.5% | 3.23% | 15.00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 | 178,800円 | +3.6% | -8.7% | 3.36% | 11.68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 | 1.28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
