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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 535,000 | 535,000 | 524,000 | 525,000 | -10,000 | -1.9% | 111 |
| 2011/02/18 | 530,000 | 536,000 | 526,000 | 535,000 | +4,000 | +0.8% | 81 |
| 2011/02/17 | 545,000 | 545,000 | 526,000 | 531,000 | -11,000 | -2% | 333 |
| 2011/02/16 | 540,000 | 545,000 | 536,000 | 542,000 | +14,000 | +2.7% | 562 |
| 2011/02/15 | 530,000 | 532,000 | 524,000 | 528,000 | -1,000 | -0.2% | 78 |
| 2011/02/14 | 530,000 | 530,000 | 501,000 | 529,000 | +2,000 | +0.4% | 166 |
| 2011/02/10 | 540,000 | 540,000 | 526,000 | 527,000 | -13,000 | -2.4% | 223 |
| 2011/02/09 | 520,000 | 559,000 | 519,000 | 540,000 | +24,000 | +4.7% | 1,072 |
| 2011/02/08 | 519,000 | 519,000 | 509,000 | 516,000 | +1,000 | +0.2% | 69 |
| 2011/02/07 | 519,000 | 520,000 | 510,000 | 515,000 | -1,000 | -0.2% | 90 |
| 2011/02/04 | 505,000 | 520,000 | 505,000 | 516,000 | +11,000 | +2.2% | 143 |
| 2011/02/03 | 505,000 | 509,000 | 501,000 | 505,000 | -4,000 | -0.8% | 35 |
| 2011/02/02 | 500,000 | 510,000 | 494,000 | 509,000 | +9,000 | +1.8% | 136 |
| 2011/02/01 | 495,000 | 500,000 | 491,000 | 500,000 | +8,500 | +1.7% | 43 |
| 2011/01/31 | 481,000 | 493,000 | 475,500 | 491,500 | -7,500 | -1.5% | 54 |
| 2011/01/28 | 505,000 | 515,000 | 485,000 | 499,000 | -8,000 | -1.6% | 172 |
| 2011/01/27 | 495,000 | 507,000 | 487,000 | 507,000 | +20,000 | +4.1% | 195 |
| 2011/01/26 | 490,000 | 495,000 | 481,000 | 487,000 | -10,500 | -2.1% | 37 |
| 2011/01/25 | 498,000 | 498,000 | 490,000 | 497,500 | +2,500 | +0.5% | 67 |
| 2011/01/24 | 500,000 | 502,000 | 485,000 | 495,000 | -2,500 | -0.5% | 79 |
| 2011/01/21 | 493,000 | 504,000 | 483,000 | 497,500 | +12,500 | +2.6% | 197 |
| 2011/01/20 | 486,000 | 494,000 | 481,000 | 485,000 | -2,000 | -0.4% | 104 |
| 2011/01/19 | 478,500 | 487,000 | 465,500 | 487,000 | +8,500 | +1.8% | 137 |
| 2011/01/18 | 494,000 | 494,000 | 476,500 | 478,500 | -5,500 | -1.1% | 145 |
| 2011/01/17 | 493,000 | 508,000 | 484,000 | 484,000 | +1,500 | +0.3% | 314 |
| 2011/01/14 | 480,000 | 488,000 | 480,000 | 482,500 | +7,500 | +1.6% | 323 |
| 2011/01/13 | 478,000 | 478,500 | 472,000 | 475,000 | +8,000 | +1.7% | 197 |
| 2011/01/12 | 467,000 | 492,000 | 467,000 | 467,000 | ±0 | ±0% | 215 |
| 2011/01/11 | 463,000 | 473,000 | 461,000 | 467,000 | +8,000 | +1.7% | 170 |
| 2011/01/07 | 465,000 | 465,000 | 457,500 | 459,000 | -6,000 | -1.3% | 186 |
| 2011/01/06 | 477,000 | 477,000 | 455,000 | 465,000 | -12,000 | -2.5% | 365 |
| 2011/01/05 | 494,000 | 494,000 | 472,500 | 477,000 | -14,000 | -2.9% | 92 |
| 2011/01/04 | 490,000 | 501,000 | 487,000 | 491,000 | +9,000 | +1.9% | 109 |
| 2010/12/30 | 485,000 | 490,000 | 466,500 | 482,000 | -4,000 | -0.8% | 108 |
| 2010/12/29 | 532,000 | 532,000 | 486,000 | 486,000 | -26,000 | -5.1% | 159 |
| 2010/12/28 | 530,000 | 546,000 | 500,000 | 512,000 | -10,000 | -1.9% | 228 |
| 2010/12/27 | 500,000 | 525,000 | 500,000 | 522,000 | +29,500 | +6% | 294 |
| 2010/12/24 | 477,000 | 493,000 | 477,000 | 492,500 | +21,000 | +4.5% | 299 |
| 2010/12/22 | 471,500 | 474,000 | 469,500 | 471,500 | ±0 | ±0% | 162 |
| 2010/12/21 | 469,000 | 475,000 | 467,000 | 471,500 | -4,500 | -0.9% | 96 |
| 2010/12/20 | 475,000 | 477,500 | 463,000 | 476,000 | +3,000 | +0.6% | 122 |
| 2010/12/17 | 471,000 | 478,000 | 468,000 | 473,000 | +5,000 | +1.1% | 134 |
| 2010/12/16 | 434,000 | 472,500 | 432,000 | 468,000 | +38,000 | +8.8% | 449 |
| 2010/12/15 | 432,500 | 433,000 | 415,500 | 430,000 | -2,500 | -0.6% | 67 |
| 2010/12/14 | 426,000 | 432,500 | 425,000 | 432,500 | +7,000 | +1.6% | 62 |
| 2010/12/13 | 411,500 | 432,000 | 411,500 | 425,500 | +15,500 | +3.8% | 130 |
| 2010/12/10 | 406,000 | 415,000 | 400,500 | 410,000 | +5,500 | +1.4% | 94 |
| 2010/12/09 | 398,000 | 405,000 | 397,500 | 404,500 | +8,000 | +2% | 74 |
| 2010/12/08 | 382,000 | 405,000 | 382,000 | 396,500 | +17,000 | +4.5% | 95 |
| 2010/12/07 | 380,000 | 380,000 | 370,500 | 379,500 | +500 | +0.1% | 32 |
3551～
3600
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
