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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 380,000 | 380,000 | 365,000 | 365,500 | -2,500 | -0.7% | 35 |
| 2010/09/17 | 359,000 | 368,000 | 359,000 | 368,000 | +18,000 | +5.1% | 56 |
| 2010/09/16 | 337,000 | 350,000 | 337,000 | 350,000 | +18,000 | +5.4% | 56 |
| 2010/09/15 | 325,000 | 333,500 | 324,000 | 332,000 | +8,000 | +2.5% | 72 |
| 2010/09/14 | 317,000 | 324,000 | 317,000 | 324,000 | +6,500 | +2% | 30 |
| 2010/09/13 | 324,000 | 324,000 | 317,500 | 317,500 | -1,000 | -0.3% | 39 |
| 2010/09/10 | 316,000 | 321,000 | 316,000 | 318,500 | +3,000 | +1% | 29 |
| 2010/09/09 | 319,000 | 319,000 | 315,000 | 315,500 | -500 | -0.2% | 18 |
| 2010/09/08 | 320,000 | 321,000 | 316,000 | 316,000 | -5,500 | -1.7% | 22 |
| 2010/09/07 | 325,000 | 325,000 | 321,500 | 321,500 | -10,000 | -3% | 36 |
| 2010/09/06 | 333,000 | 338,000 | 324,000 | 331,500 | -4,500 | -1.3% | 17 |
| 2010/09/03 | 329,000 | 336,000 | 329,000 | 336,000 | +13,000 | +4% | 34 |
| 2010/09/02 | 332,000 | 333,500 | 323,000 | 323,000 | +5,000 | +1.6% | 51 |
| 2010/09/01 | 322,000 | 323,000 | 318,000 | 318,000 | -17,500 | -5.2% | 25 |
| 2010/08/31 | 334,000 | 343,000 | 329,000 | 335,500 | +1,000 | +0.3% | 56 |
| 2010/08/30 | 330,000 | 338,000 | 330,000 | 334,500 | +8,000 | +2.5% | 42 |
| 2010/08/27 | 326,000 | 326,500 | 324,000 | 326,500 | +7,500 | +2.4% | 9 |
| 2010/08/26 | 314,000 | 319,000 | 314,000 | 319,000 | ±0 | ±0% | 4 |
| 2010/08/25 | 319,000 | 319,000 | 313,000 | 319,000 | -4,500 | -1.4% | 38 |
| 2010/08/24 | 335,000 | 335,000 | 323,500 | 323,500 | -14,000 | -4.1% | 22 |
| 2010/08/23 | 326,000 | 338,000 | 326,000 | 337,500 | +11,500 | +3.5% | 28 |
| 2010/08/20 | 321,500 | 338,500 | 321,000 | 326,000 | +4,500 | +1.4% | 28 |
| 2010/08/19 | 321,500 | 326,000 | 321,000 | 321,500 | -2,000 | -0.6% | 51 |
| 2010/08/18 | 322,500 | 330,000 | 322,500 | 323,500 | +1,000 | +0.3% | 29 |
| 2010/08/17 | 321,500 | 341,000 | 321,500 | 322,500 | -18,500 | -5.4% | 72 |
| 2010/08/16 | 346,500 | 346,500 | 302,000 | 341,000 | -5,500 | -1.6% | 118 |
| 2010/08/13 | 344,000 | 352,000 | 343,000 | 346,500 | +4,000 | +1.2% | 19 |
| 2010/08/12 | 350,000 | 351,500 | 330,000 | 342,500 | -24,500 | -6.7% | 63 |
| 2010/08/11 | 384,000 | 384,000 | 355,000 | 367,000 | -17,000 | -4.4% | 49 |
| 2010/08/10 | 384,000 | 387,000 | 380,500 | 384,000 | ±0 | ±0% | 47 |
| 2010/08/09 | 384,000 | 384,000 | 383,000 | 384,000 | -500 | -0.1% | 13 |
| 2010/08/06 | 385,000 | 385,000 | 383,000 | 384,500 | -500 | -0.1% | 9 |
| 2010/08/05 | 379,500 | 387,000 | 379,500 | 385,000 | +6,500 | +1.7% | 6 |
| 2010/08/04 | 378,500 | 386,000 | 378,500 | 378,500 | -4,500 | -1.2% | 23 |
| 2010/08/03 | 380,500 | 386,000 | 380,000 | 383,000 | -1,500 | -0.4% | 14 |
| 2010/08/02 | 378,500 | 389,500 | 375,500 | 384,500 | +6,000 | +1.6% | 16 |
| 2010/07/30 | 381,000 | 381,000 | 378,000 | 378,500 | -7,000 | -1.8% | 36 |
| 2010/07/29 | 389,000 | 394,500 | 385,000 | 385,500 | -10,500 | -2.7% | 49 |
| 2010/07/28 | 390,000 | 396,000 | 387,000 | 396,000 | +6,000 | +1.5% | 21 |
| 2010/07/27 | 388,000 | 397,500 | 388,000 | 390,000 | -3,000 | -0.8% | 14 |
| 2010/07/26 | 395,000 | 395,000 | 392,500 | 393,000 | -6,000 | -1.5% | 29 |
| 2010/07/23 | 399,000 | 405,000 | 396,500 | 399,000 | +5,500 | +1.4% | 36 |
| 2010/07/22 | 412,000 | 416,000 | 393,000 | 393,500 | -20,500 | -5% | 50 |
| 2010/07/21 | 409,500 | 414,000 | 409,000 | 414,000 | +3,000 | +0.7% | 16 |
| 2010/07/20 | 410,000 | 415,000 | 403,000 | 411,000 | +6,000 | +1.5% | 31 |
| 2010/07/16 | 406,000 | 410,000 | 392,000 | 405,000 | -1,000 | -0.2% | 39 |
| 2010/07/15 | 398,500 | 410,000 | 393,000 | 406,000 | +6,000 | +1.5% | 73 |
| 2010/07/14 | 400,000 | 407,000 | 400,000 | 400,000 | +2,500 | +0.6% | 74 |
| 2010/07/13 | 400,000 | 400,500 | 392,500 | 397,500 | +5,500 | +1.4% | 142 |
| 2010/07/12 | 382,000 | 405,500 | 380,000 | 392,000 | +12,000 | +3.2% | 101 |
3651～
3700
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
