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 |
|---|---|---|---|---|---|---|---|
| 2023/08/24 | 3,690 | 3,725 | 3,625 | 3,650 | -25 | -0.7% | 198,600 |
| 2023/08/23 | 3,585 | 3,740 | 3,555 | 3,675 | +145 | +4.1% | 478,500 |
| 2023/08/22 | 3,525 | 3,545 | 3,495 | 3,530 | +25 | +0.7% | 223,400 |
| 2023/08/21 | 3,555 | 3,570 | 3,495 | 3,505 | -55 | -1.5% | 338,600 |
| 2023/08/18 | 3,570 | 3,600 | 3,530 | 3,560 | -20 | -0.6% | 225,200 |
| 2023/08/17 | 3,660 | 3,670 | 3,560 | 3,580 | -80 | -2.2% | 388,500 |
| 2023/08/16 | 3,800 | 3,800 | 3,660 | 3,660 | -260 | -6.6% | 476,100 |
| 2023/08/15 | 4,015 | 4,110 | 3,915 | 3,920 | -95 | -2.4% | 360,800 |
| 2023/08/14 | 4,185 | 4,250 | 3,955 | 4,015 | -130 | -3.1% | 926,700 |
| 2023/08/10 | 3,820 | 4,145 | 3,805 | 4,145 | +295 | +7.7% | 843,600 |
| 2023/08/09 | 3,875 | 3,895 | 3,740 | 3,850 | +185 | +5% | 803,900 |
| 2023/08/08 | 3,665 | 3,705 | 3,640 | 3,665 | +15 | +0.4% | 276,800 |
| 2023/08/07 | 3,630 | 3,655 | 3,555 | 3,650 | -30 | -0.8% | 321,800 |
| 2023/08/04 | 3,625 | 3,690 | 3,610 | 3,680 | +30 | +0.8% | 300,300 |
| 2023/08/03 | 3,755 | 3,760 | 3,630 | 3,650 | -130 | -3.4% | 387,700 |
| 2023/08/02 | 3,800 | 3,860 | 3,745 | 3,780 | +5 | +0.1% | 347,800 |
| 2023/08/01 | 3,915 | 3,970 | 3,755 | 3,775 | -135 | -3.5% | 549,300 |
| 2023/07/31 | 4,020 | 4,070 | 3,870 | 3,910 | -115 | -2.9% | 495,600 |
| 2023/07/28 | 3,975 | 4,035 | 3,940 | 4,025 | -5 | -0.1% | 240,500 |
| 2023/07/27 | 4,000 | 4,030 | 3,955 | 4,030 | -35 | -0.9% | 259,700 |
| 2023/07/26 | 4,145 | 4,150 | 4,065 | 4,065 | -15 | -0.4% | 121,700 |
| 2023/07/25 | 4,135 | 4,175 | 4,070 | 4,080 | +5 | +0.1% | 212,900 |
| 2023/07/24 | 4,155 | 4,170 | 4,050 | 4,075 | -5 | -0.1% | 309,600 |
| 2023/07/21 | 4,085 | 4,100 | 4,010 | 4,080 | -5 | -0.1% | 237,600 |
| 2023/07/20 | 4,190 | 4,195 | 4,080 | 4,085 | -120 | -2.9% | 239,500 |
| 2023/07/19 | 4,240 | 4,245 | 4,160 | 4,205 | -80 | -1.9% | 435,400 |
| 2023/07/18 | 4,115 | 4,285 | 4,115 | 4,285 | +220 | +5.4% | 384,500 |
| 2023/07/14 | 4,150 | 4,165 | 4,055 | 4,065 | -105 | -2.5% | 339,900 |
| 2023/07/13 | 4,120 | 4,180 | 4,080 | 4,170 | +65 | +1.6% | 250,500 |
| 2023/07/12 | 4,260 | 4,290 | 4,105 | 4,105 | -155 | -3.6% | 240,300 |
| 2023/07/11 | 4,250 | 4,315 | 4,230 | 4,260 | +20 | +0.5% | 252,200 |
| 2023/07/10 | 4,275 | 4,360 | 4,215 | 4,240 | +30 | +0.7% | 368,300 |
| 2023/07/07 | 4,235 | 4,260 | 4,175 | 4,210 | -95 | -2.2% | 248,500 |
| 2023/07/06 | 4,330 | 4,360 | 4,275 | 4,305 | -65 | -1.5% | 248,200 |
| 2023/07/05 | 4,420 | 4,420 | 4,290 | 4,370 | -120 | -2.7% | 481,900 |
| 2023/07/04 | 4,600 | 4,600 | 4,485 | 4,490 | -175 | -3.8% | 284,000 |
| 2023/07/03 | 4,695 | 4,790 | 4,655 | 4,665 | +55 | +1.2% | 297,400 |
| 2023/06/30 | 4,580 | 4,635 | 4,545 | 4,610 | +20 | +0.4% | 281,200 |
| 2023/06/29 | 4,530 | 4,610 | 4,525 | 4,590 | +25 | +0.5% | 340,600 |
| 2023/06/28 | 4,485 | 4,590 | 4,410 | 4,565 | +120 | +2.7% | 458,500 |
| 2023/06/27 | 4,585 | 4,635 | 4,445 | 4,445 | -200 | -4.3% | 372,300 |
| 2023/06/26 | 4,680 | 4,730 | 4,610 | 4,645 | -55 | -1.2% | 288,000 |
| 2023/06/23 | 4,735 | 4,765 | 4,630 | 4,700 | +15 | +0.3% | 399,700 |
| 2023/06/22 | 4,830 | 4,830 | 4,650 | 4,685 | -205 | -4.2% | 450,300 |
| 2023/06/21 | 4,720 | 4,920 | 4,685 | 4,890 | +100 | +2.1% | 483,400 |
| 2023/06/20 | 4,820 | 4,860 | 4,745 | 4,790 | -25 | -0.5% | 263,700 |
| 2023/06/19 | 4,730 | 4,970 | 4,720 | 4,815 | +85 | +1.8% | 553,000 |
| 2023/06/16 | 4,750 | 4,790 | 4,660 | 4,730 | -5 | -0.1% | 530,700 |
| 2023/06/15 | 4,740 | 4,825 | 4,725 | 4,735 | +65 | +1.4% | 423,500 |
| 2023/06/14 | 4,885 | 4,885 | 4,665 | 4,670 | -170 | -3.5% | 387,400 |
451～
500
件表示中 / 3730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 | 292,400円 | +2.4% | +429.8% | 0.68% | 276.63倍 | 3.51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 |
| 三井Ｅ＆Ｓ | 289,400円 | +7.9% | -17.1% | 1.04% | 14.60倍 | 1.72倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 268,600円 | +15.4% | +20.7% | 2.98% | 16.87倍 | 1.08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 | 367,000円 | +11.2% | +44.9% | 2.72% | 14.80倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
