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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/13 | 4,825 | 4,915 | 4,745 | 4,840 | +35 | +0.7% | 288,100 |
| 2023/06/12 | 4,830 | 4,870 | 4,790 | 4,805 | -70 | -1.4% | 304,800 |
| 2023/06/09 | 4,880 | 4,895 | 4,790 | 4,875 | +110 | +2.3% | 418,200 |
| 2023/06/08 | 4,900 | 4,900 | 4,715 | 4,765 | -205 | -4.1% | 521,900 |
| 2023/06/07 | 5,160 | 5,160 | 4,960 | 4,970 | -170 | -3.3% | 307,600 |
| 2023/06/06 | 4,900 | 5,160 | 4,895 | 5,140 | +140 | +2.8% | 492,000 |
| 2023/06/05 | 4,795 | 5,030 | 4,785 | 5,000 | +275 | +5.8% | 380,200 |
| 2023/06/02 | 4,790 | 4,805 | 4,660 | 4,725 | -65 | -1.4% | 337,300 |
| 2023/06/01 | 4,750 | 4,830 | 4,700 | 4,790 | -70 | -1.4% | 286,600 |
| 2023/05/31 | 4,785 | 4,905 | 4,780 | 4,860 | -50 | -1% | 585,700 |
| 2023/05/30 | 4,870 | 4,940 | 4,850 | 4,910 | -30 | -0.6% | 195,600 |
| 2023/05/29 | 4,980 | 5,040 | 4,895 | 4,940 | +90 | +1.9% | 314,500 |
| 2023/05/26 | 4,900 | 4,980 | 4,825 | 4,850 | -160 | -3.2% | 381,200 |
| 2023/05/25 | 4,970 | 5,080 | 4,900 | 5,010 | -20 | -0.4% | 357,500 |
| 2023/05/24 | 4,930 | 5,050 | 4,860 | 5,030 | ±0 | ±0% | 388,100 |
| 2023/05/23 | 5,050 | 5,160 | 5,000 | 5,030 | -20 | -0.4% | 601,500 |
| 2023/05/22 | 4,835 | 5,050 | 4,770 | 5,050 | +255 | +5.3% | 687,700 |
| 2023/05/19 | 4,440 | 4,815 | 4,370 | 4,795 | +410 | +9.4% | 1,031,300 |
| 2023/05/18 | 4,300 | 4,385 | 4,265 | 4,385 | +120 | +2.8% | 256,500 |
| 2023/05/17 | 4,275 | 4,320 | 4,245 | 4,265 | -25 | -0.6% | 264,300 |
| 2023/05/16 | 4,420 | 4,420 | 4,265 | 4,290 | -115 | -2.6% | 396,700 |
| 2023/05/15 | 4,300 | 4,530 | 4,300 | 4,405 | +300 | +7.3% | 734,300 |
| 2023/05/12 | 4,070 | 4,135 | 4,055 | 4,105 | -35 | -0.8% | 274,000 |
| 2023/05/11 | 4,130 | 4,160 | 4,115 | 4,140 | +65 | +1.6% | 229,500 |
| 2023/05/10 | 4,110 | 4,135 | 4,070 | 4,075 | -15 | -0.4% | 160,800 |
| 2023/05/09 | 4,135 | 4,175 | 4,085 | 4,090 | -15 | -0.4% | 207,700 |
| 2023/05/08 | 4,160 | 4,185 | 4,095 | 4,105 | +15 | +0.4% | 276,900 |
| 2023/05/02 | 4,120 | 4,130 | 4,075 | 4,090 | -55 | -1.3% | 155,400 |
| 2023/05/01 | 4,205 | 4,225 | 4,105 | 4,145 | +10 | +0.2% | 224,300 |
| 2023/04/28 | 4,100 | 4,140 | 4,050 | 4,135 | +125 | +3.1% | 234,700 |
| 2023/04/27 | 3,965 | 4,045 | 3,965 | 4,010 | +20 | +0.5% | 158,200 |
| 2023/04/26 | 4,035 | 4,045 | 3,960 | 3,990 | -110 | -2.7% | 197,400 |
| 2023/04/25 | 4,145 | 4,165 | 4,095 | 4,100 | +25 | +0.6% | 170,200 |
| 2023/04/24 | 4,075 | 4,145 | 4,035 | 4,075 | -20 | -0.5% | 148,000 |
| 2023/04/21 | 4,070 | 4,140 | 4,060 | 4,095 | +45 | +1.1% | 264,700 |
| 2023/04/20 | 4,030 | 4,120 | 4,030 | 4,050 | -50 | -1.2% | 215,100 |
| 2023/04/19 | 4,100 | 4,130 | 4,065 | 4,100 | -30 | -0.7% | 287,900 |
| 2023/04/18 | 4,145 | 4,165 | 4,085 | 4,130 | -15 | -0.4% | 231,600 |
451～
500
件表示中 / 3692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 | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98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 |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム
