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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 4,445 | 4,445 | 4,260 | 4,260 | -130 | -3% | 440,300 |
| 2022/11/18 | 4,450 | 4,450 | 4,335 | 4,390 | -100 | -2.2% | 729,700 |
| 2022/11/17 | 4,650 | 4,665 | 4,470 | 4,490 | -160 | -3.4% | 953,300 |
| 2022/11/16 | 4,705 | 4,735 | 4,435 | 4,650 | -510 | -9.9% | 1,186,700 |
| 2022/11/15 | 5,190 | 5,240 | 5,030 | 5,160 | -60 | -1.1% | 373,500 |
| 2022/11/14 | 5,250 | 5,440 | 5,200 | 5,220 | +30 | +0.6% | 491,400 |
| 2022/11/11 | 5,050 | 5,200 | 5,020 | 5,190 | +335 | +6.9% | 579,700 |
| 2022/11/10 | 4,905 | 4,945 | 4,790 | 4,855 | -10 | -0.2% | 320,300 |
| 2022/11/09 | 4,930 | 5,190 | 4,775 | 4,865 | -365 | -7% | 1,515,900 |
| 2022/11/08 | 5,100 | 5,240 | 5,080 | 5,230 | +190 | +3.8% | 512,800 |
| 2022/11/07 | 4,855 | 5,050 | 4,855 | 5,040 | +220 | +4.6% | 351,600 |
| 2022/11/04 | 4,730 | 4,860 | 4,700 | 4,820 | +20 | +0.4% | 267,600 |
| 2022/11/02 | 4,885 | 4,905 | 4,780 | 4,800 | -70 | -1.4% | 200,900 |
| 2022/11/01 | 4,880 | 4,935 | 4,840 | 4,870 | -100 | -2% | 196,200 |
| 2022/10/31 | 4,860 | 5,010 | 4,860 | 4,970 | +225 | +4.7% | 331,500 |
| 2022/10/28 | 4,840 | 4,890 | 4,735 | 4,745 | -165 | -3.4% | 220,700 |
| 2022/10/27 | 4,850 | 4,960 | 4,850 | 4,910 | +80 | +1.7% | 202,300 |
| 2022/10/26 | 4,930 | 5,020 | 4,830 | 4,830 | -30 | -0.6% | 340,100 |
| 2022/10/25 | 4,730 | 4,885 | 4,725 | 4,860 | +240 | +5.2% | 302,300 |
| 2022/10/24 | 4,750 | 4,790 | 4,595 | 4,620 | -65 | -1.4% | 313,400 |
| 2022/10/21 | 4,650 | 4,735 | 4,615 | 4,685 | +70 | +1.5% | 298,600 |
| 2022/10/20 | 4,505 | 4,620 | 4,490 | 4,615 | +55 | +1.2% | 270,400 |
| 2022/10/19 | 4,535 | 4,650 | 4,525 | 4,560 | +45 | +1% | 208,700 |
| 2022/10/18 | 4,325 | 4,520 | 4,325 | 4,515 | +250 | +5.9% | 414,500 |
| 2022/10/17 | 4,500 | 4,525 | 4,240 | 4,265 | -300 | -6.6% | 590,200 |
| 2022/10/14 | 4,640 | 4,650 | 4,495 | 4,565 | +65 | +1.4% | 277,300 |
| 2022/10/13 | 4,630 | 4,630 | 4,495 | 4,500 | -135 | -2.9% | 207,700 |
| 2022/10/12 | 4,710 | 4,745 | 4,595 | 4,635 | -100 | -2.1% | 218,300 |
| 2022/10/11 | 4,865 | 4,870 | 4,730 | 4,735 | -200 | -4.1% | 301,000 |
| 2022/10/07 | 4,850 | 4,990 | 4,775 | 4,935 | +50 | +1% | 280,200 |
| 2022/10/06 | 4,880 | 4,990 | 4,865 | 4,885 | -10 | -0.2% | 276,800 |
| 2022/10/05 | 4,780 | 4,915 | 4,725 | 4,895 | +220 | +4.7% | 452,000 |
| 2022/10/04 | 4,645 | 4,680 | 4,535 | 4,675 | +140 | +3.1% | 248,300 |
| 2022/10/03 | 4,415 | 4,620 | 4,390 | 4,535 | +50 | +1.1% | 301,900 |
| 2022/09/30 | 4,530 | 4,545 | 4,485 | 4,485 | -15 | -0.3% | 270,700 |
| 2022/09/29 | 4,670 | 4,680 | 4,470 | 4,500 | -110 | -2.4% | 217,900 |
| 2022/09/28 | 4,570 | 4,645 | 4,490 | 4,610 | +55 | +1.2% | 382,500 |
| 2022/09/27 | 4,555 | 4,615 | 4,505 | 4,555 | +65 | +1.4% | 251,700 |
| 2022/09/26 | 4,530 | 4,565 | 4,450 | 4,490 | -195 | -4.2% | 451,700 |
| 2022/09/22 | 4,545 | 4,725 | 4,545 | 4,685 | +85 | +1.8% | 412,000 |
| 2022/09/21 | 4,650 | 4,715 | 4,585 | 4,600 | -140 | -3% | 346,300 |
| 2022/09/20 | 4,780 | 4,895 | 4,730 | 4,740 | ±0 | ±0% | 334,300 |
| 2022/09/16 | 4,910 | 4,940 | 4,660 | 4,740 | -320 | -6.3% | 773,100 |
| 2022/09/15 | 5,070 | 5,150 | 5,020 | 5,060 | -10 | -0.2% | 318,700 |
| 2022/09/14 | 5,060 | 5,110 | 5,030 | 5,070 | -190 | -3.6% | 237,700 |
| 2022/09/13 | 5,180 | 5,280 | 5,150 | 5,260 | ±0 | ±0% | 173,000 |
| 2022/09/12 | 5,170 | 5,370 | 5,160 | 5,260 | +150 | +2.9% | 315,100 |
| 2022/09/09 | 5,100 | 5,150 | 5,080 | 5,110 | +40 | +0.8% | 142,500 |
| 2022/09/08 | 5,070 | 5,090 | 4,980 | 5,070 | +105 | +2.1% | 184,600 |
| 2022/09/07 | 4,920 | 4,990 | 4,885 | 4,965 | +80 | +1.6% | 201,800 |
601～
650
件表示中 / 3693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 | 3.82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 |
| アマノ | 416,700円 | +2.6% | +5.5% | 4.32% | 16.50倍 | 2.19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 |
| 日精工 | 62,000円 | +0.1% | -31.3% | 5.48% | 50.49倍 | 0.47倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| 三井海洋 | 425,500円 | -11.6% | +36.4% | 2.82% | 6.81倍 | 1.56倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
