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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 4,405 | 4,420 | 4,230 | 4,260 | -110 | -2.5% | 247,200 |
| 2023/03/29 | 4,330 | 4,380 | 4,235 | 4,370 | +60 | +1.4% | 308,800 |
| 2023/03/28 | 4,300 | 4,335 | 4,245 | 4,310 | +45 | +1.1% | 365,700 |
| 2023/03/27 | 4,300 | 4,310 | 4,195 | 4,265 | +15 | +0.4% | 331,600 |
| 2023/03/24 | 4,360 | 4,360 | 4,245 | 4,250 | -145 | -3.3% | 329,600 |
| 2023/03/23 | 4,380 | 4,400 | 4,255 | 4,395 | -70 | -1.6% | 314,100 |
| 2023/03/22 | 4,220 | 4,485 | 4,210 | 4,465 | +195 | +4.6% | 556,900 |
| 2023/03/20 | 4,190 | 4,320 | 4,175 | 4,270 | +90 | +2.2% | 533,600 |
| 2023/03/17 | 4,300 | 4,320 | 4,180 | 4,180 | -65 | -1.5% | 2,267,600 |
| 2023/03/16 | 4,370 | 4,400 | 4,225 | 4,245 | -235 | -5.2% | 553,400 |
| 2023/03/15 | 4,545 | 4,575 | 4,470 | 4,480 | -45 | -1% | 571,700 |
| 2023/03/14 | 4,550 | 4,585 | 4,490 | 4,525 | -85 | -1.8% | 491,100 |
| 2023/03/13 | 4,510 | 4,640 | 4,505 | 4,610 | +30 | +0.7% | 268,800 |
| 2023/03/10 | 4,680 | 4,685 | 4,570 | 4,580 | -170 | -3.6% | 319,800 |
| 2023/03/09 | 4,720 | 4,820 | 4,665 | 4,750 | +70 | +1.5% | 453,700 |
| 2023/03/08 | 4,610 | 4,730 | 4,595 | 4,680 | +40 | +0.9% | 329,100 |
| 2023/03/07 | 4,705 | 4,705 | 4,570 | 4,640 | -135 | -2.8% | 485,600 |
| 2023/03/06 | 4,800 | 4,840 | 4,735 | 4,775 | +15 | +0.3% | 328,700 |
| 2023/03/03 | 4,850 | 4,860 | 4,740 | 4,760 | -30 | -0.6% | 248,600 |
| 2023/03/02 | 4,995 | 4,995 | 4,770 | 4,790 | -135 | -2.7% | 420,200 |
| 2023/03/01 | 4,905 | 4,955 | 4,785 | 4,925 | +90 | +1.9% | 751,200 |
| 2023/02/28 | 4,820 | 4,875 | 4,765 | 4,835 | +55 | +1.2% | 612,400 |
| 2023/02/27 | 4,655 | 4,825 | 4,655 | 4,780 | +130 | +2.8% | 604,800 |
| 2023/02/24 | 4,530 | 4,650 | 4,525 | 4,650 | +105 | +2.3% | 401,300 |
| 2023/02/22 | 4,435 | 4,570 | 4,425 | 4,545 | +45 | +1% | 515,400 |
| 2023/02/21 | 4,600 | 4,635 | 4,460 | 4,500 | -100 | -2.2% | 495,400 |
| 2023/02/20 | 4,610 | 4,635 | 4,560 | 4,600 | -80 | -1.7% | 349,800 |
| 2023/02/17 | 4,700 | 4,745 | 4,665 | 4,680 | -85 | -1.8% | 403,200 |
| 2023/02/16 | 4,750 | 4,790 | 4,700 | 4,765 | -5 | -0.1% | 602,000 |
| 2023/02/15 | 4,885 | 4,940 | 4,750 | 4,770 | -140 | -2.9% | 467,800 |
| 2023/02/14 | 4,865 | 5,010 | 4,850 | 4,910 | +60 | +1.2% | 608,200 |
| 2023/02/13 | 4,750 | 4,980 | 4,750 | 4,850 | -20 | -0.4% | 696,000 |
| 2023/02/10 | 4,675 | 4,985 | 4,635 | 4,870 | +125 | +2.6% | 1,078,700 |
| 2023/02/09 | 4,645 | 4,770 | 4,515 | 4,745 | +310 | +7% | 1,401,900 |
| 2023/02/08 | 4,455 | 4,460 | 4,390 | 4,435 | -25 | -0.6% | 427,300 |
| 2023/02/07 | 4,325 | 4,460 | 4,300 | 4,460 | +125 | +2.9% | 410,300 |
| 2023/02/06 | 4,440 | 4,475 | 4,315 | 4,335 | -150 | -3.3% | 431,700 |
| 2023/02/03 | 4,485 | 4,505 | 4,430 | 4,485 | -15 | -0.3% | 265,800 |
| 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 |
551～
600
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
