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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,430 | 4,510 | 4,380 | 4,500 | +105 | +2.4% | 503,000 |
| 2023/02/01 | 4,370 | 4,530 | 4,370 | 4,395 | +55 | +1.3% | 635,100 |
| 2023/01/31 | 4,350 | 4,415 | 4,315 | 4,340 | -70 | -1.6% | 497,800 |
| 2023/01/30 | 4,220 | 4,435 | 4,220 | 4,410 | +195 | +4.6% | 1,222,500 |
| 2023/01/27 | 4,195 | 4,220 | 4,140 | 4,215 | +90 | +2.2% | 775,400 |
| 2023/01/26 | 4,130 | 4,155 | 4,090 | 4,125 | -35 | -0.8% | 450,800 |
| 2023/01/25 | 4,100 | 4,170 | 4,070 | 4,160 | +10 | +0.2% | 535,300 |
| 2023/01/24 | 4,110 | 4,190 | 4,060 | 4,150 | +80 | +2% | 1,291,200 |
| 2023/01/23 | 4,005 | 4,110 | 3,995 | 4,070 | +135 | +3.4% | 960,900 |
| 2023/01/20 | 3,835 | 3,950 | 3,810 | 3,935 | +15 | +0.4% | 420,800 |
| 2023/01/19 | 3,995 | 3,995 | 3,900 | 3,920 | -55 | -1.4% | 231,100 |
| 2023/01/18 | 3,970 | 4,050 | 3,895 | 3,975 | +5 | +0.1% | 622,600 |
| 2023/01/17 | 3,930 | 4,000 | 3,925 | 3,970 | +20 | +0.5% | 471,400 |
| 2023/01/16 | 3,930 | 3,980 | 3,910 | 3,950 | -55 | -1.4% | 511,600 |
| 2023/01/13 | 3,955 | 4,010 | 3,950 | 4,005 | +5 | +0.1% | 359,800 |
| 2023/01/12 | 3,975 | 4,010 | 3,950 | 4,000 | ±0 | ±0% | 533,600 |
| 2023/01/11 | 3,890 | 4,015 | 3,875 | 4,000 | +105 | +2.7% | 924,900 |
| 2023/01/10 | 3,840 | 3,920 | 3,805 | 3,895 | +95 | +2.5% | 722,800 |
| 2023/01/06 | 3,795 | 3,820 | 3,775 | 3,800 | ±0 | ±0% | 572,100 |
| 2023/01/05 | 3,795 | 3,810 | 3,735 | 3,800 | +75 | +2% | 533,900 |
| 2023/01/04 | 3,720 | 3,740 | 3,635 | 3,725 | +10 | +0.3% | 416,800 |
| 2022/12/30 | 3,795 | 3,845 | 3,715 | 3,715 | ±0 | ±0% | 326,900 |
| 2022/12/29 | 3,745 | 3,755 | 3,660 | 3,715 | +25 | +0.7% | 203,100 |
| 2022/12/28 | 3,715 | 3,720 | 3,655 | 3,690 | -20 | -0.5% | 187,800 |
| 2022/12/27 | 3,750 | 3,780 | 3,630 | 3,710 | +30 | +0.8% | 363,300 |
| 2022/12/26 | 3,650 | 3,695 | 3,640 | 3,680 | +40 | +1.1% | 270,000 |
| 2022/12/23 | 3,660 | 3,685 | 3,615 | 3,640 | -35 | -1% | 346,800 |
| 2022/12/22 | 3,750 | 3,760 | 3,640 | 3,675 | -5 | -0.1% | 401,700 |
| 2022/12/21 | 3,785 | 3,805 | 3,650 | 3,680 | -85 | -2.3% | 508,800 |
| 2022/12/20 | 3,800 | 3,855 | 3,690 | 3,765 | -75 | -2% | 791,700 |
| 2022/12/19 | 3,945 | 3,950 | 3,790 | 3,840 | -125 | -3.2% | 631,000 |
| 2022/12/16 | 3,830 | 3,975 | 3,810 | 3,965 | +65 | +1.7% | 1,080,700 |
| 2022/12/15 | 3,865 | 3,950 | 3,845 | 3,900 | +45 | +1.2% | 620,600 |
| 2022/12/14 | 3,815 | 3,920 | 3,795 | 3,855 | +70 | +1.8% | 804,100 |
| 2022/12/13 | 3,820 | 3,840 | 3,765 | 3,785 | +25 | +0.7% | 387,100 |
| 2022/12/12 | 3,775 | 3,790 | 3,710 | 3,760 | -35 | -0.9% | 420,100 |
| 2022/12/09 | 3,820 | 3,820 | 3,760 | 3,795 | -10 | -0.3% | 581,700 |
| 2022/12/08 | 3,675 | 3,810 | 3,640 | 3,805 | +165 | +4.5% | 866,300 |
| 2022/12/07 | 3,575 | 3,660 | 3,560 | 3,640 | -5 | -0.1% | 703,900 |
| 2022/12/06 | 3,660 | 3,680 | 3,610 | 3,645 | +15 | +0.4% | 585,900 |
| 2022/12/05 | 3,590 | 3,670 | 3,590 | 3,630 | +20 | +0.6% | 570,300 |
| 2022/12/02 | 3,700 | 3,705 | 3,605 | 3,610 | -95 | -2.6% | 374,400 |
| 2022/12/01 | 3,730 | 3,750 | 3,670 | 3,705 | +45 | +1.2% | 618,300 |
| 2022/11/30 | 3,760 | 3,760 | 3,645 | 3,660 | -130 | -3.4% | 459,800 |
| 2022/11/29 | 3,785 | 3,825 | 3,760 | 3,790 | -30 | -0.8% | 385,400 |
| 2022/11/28 | 3,920 | 3,930 | 3,785 | 3,820 | -50 | -1.3% | 527,000 |
| 2022/11/25 | 4,015 | 4,030 | 3,845 | 3,870 | -145 | -3.6% | 945,700 |
| 2022/11/24 | 4,040 | 4,110 | 3,970 | 4,015 | -155 | -3.7% | 1,267,200 |
| 2022/11/22 | 4,250 | 4,270 | 4,155 | 4,170 | -90 | -2.1% | 731,500 |
| 2022/11/21 | 4,445 | 4,445 | 4,260 | 4,260 | -130 | -3% | 440,300 |
551～
600
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 | 326,000円 | -0.5% | -75.4% | 0.61% | 89.73倍 | 3.83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 | 247,700円 | -5.7% | -16.5% | 4.24% | 17.56倍 | 1.12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 | 112,800円 | -6.1% | +45.7% | 5.32% | 17.95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 | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.18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 | 679,000円 | +11.4% | +32.3% | 2.09% | 13.57倍 | 2.88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
