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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 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 |
| 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 |
601～
650
件表示中 / 3761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 | 256,700円 | +2.4% | +893.4% | 0.78% | 186.96倍 | 3.08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 | 572,000円 | +3.7% | +6.7% | 2.10% | 22.07倍 | 2.46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 |
| オークマ | 374,000円 | +11.2% | +44.9% | 2.67% | 15.08倍 | 0.99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 |
| 椿本チ | 217,400円 | +3.9% | -9.2% | 3.68% | 10.79倍 | 0.83倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| グローリー | 369,900円 | -7.9% | -31.4% | 3.03% | 20.91倍 | 0.89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
