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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 4,830 | 4,910 | 4,755 | 4,885 | +45 | +0.9% | 224,200 |
| 2022/09/05 | 4,935 | 4,940 | 4,795 | 4,840 | -140 | -2.8% | 288,700 |
| 2022/09/02 | 4,995 | 5,070 | 4,950 | 4,980 | +35 | +0.7% | 305,600 |
| 2022/09/01 | 5,050 | 5,090 | 4,915 | 4,945 | -175 | -3.4% | 177,000 |
| 2022/08/31 | 5,100 | 5,200 | 5,030 | 5,120 | +30 | +0.6% | 188,000 |
| 2022/08/30 | 5,040 | 5,110 | 4,990 | 5,090 | -50 | -1% | 173,500 |
| 2022/08/29 | 4,935 | 5,140 | 4,920 | 5,140 | -60 | -1.2% | 235,300 |
| 2022/08/26 | 5,170 | 5,270 | 5,170 | 5,200 | +110 | +2.2% | 185,600 |
| 2022/08/25 | 5,230 | 5,230 | 5,000 | 5,090 | -70 | -1.4% | 259,500 |
| 2022/08/24 | 5,170 | 5,290 | 5,150 | 5,160 | ±0 | ±0% | 166,900 |
| 2022/08/23 | 5,000 | 5,210 | 5,000 | 5,160 | -30 | -0.6% | 276,800 |
| 2022/08/22 | 5,120 | 5,250 | 5,070 | 5,190 | -80 | -1.5% | 179,100 |
| 2022/08/19 | 5,280 | 5,360 | 5,250 | 5,270 | -10 | -0.2% | 114,000 |
| 2022/08/18 | 5,260 | 5,340 | 5,200 | 5,280 | +20 | +0.4% | 234,300 |
| 2022/08/17 | 5,320 | 5,370 | 5,160 | 5,260 | -90 | -1.7% | 365,300 |
| 2022/08/16 | 5,490 | 5,520 | 5,310 | 5,350 | -150 | -2.7% | 329,100 |
| 2022/08/15 | 5,240 | 5,530 | 5,240 | 5,500 | +290 | +5.6% | 472,300 |
| 2022/08/12 | 5,130 | 5,400 | 5,110 | 5,210 | +50 | +1% | 704,800 |
| 2022/08/10 | 4,645 | 5,190 | 4,470 | 5,160 | +240 | +4.9% | 1,352,600 |
| 2022/08/09 | 4,930 | 4,990 | 4,830 | 4,920 | -70 | -1.4% | 590,800 |
| 2022/08/08 | 5,020 | 5,090 | 4,910 | 4,990 | -90 | -1.8% | 436,100 |
| 2022/08/05 | 5,030 | 5,140 | 5,030 | 5,080 | +40 | +0.8% | 194,400 |
| 2022/08/04 | 5,080 | 5,100 | 5,000 | 5,040 | -20 | -0.4% | 215,600 |
| 2022/08/03 | 5,050 | 5,160 | 5,040 | 5,060 | +80 | +1.6% | 310,400 |
| 2022/08/02 | 5,110 | 5,190 | 4,980 | 4,980 | -220 | -4.2% | 310,500 |
| 2022/08/01 | 5,000 | 5,230 | 4,980 | 5,200 | +170 | +3.4% | 336,900 |
| 2022/07/29 | 5,050 | 5,120 | 4,985 | 5,030 | -20 | -0.4% | 310,900 |
| 2022/07/28 | 5,060 | 5,250 | 4,955 | 5,050 | +65 | +1.3% | 473,200 |
| 2022/07/27 | 4,815 | 5,010 | 4,785 | 4,985 | +190 | +4% | 487,700 |
| 2022/07/26 | 4,860 | 4,900 | 4,785 | 4,795 | -135 | -2.7% | 607,700 |
| 2022/07/25 | 4,985 | 5,070 | 4,905 | 4,930 | -50 | -1% | 391,900 |
| 2022/07/22 | 4,935 | 5,040 | 4,910 | 4,980 | +45 | +0.9% | 440,200 |
| 2022/07/21 | 4,800 | 5,070 | 4,765 | 4,935 | +195 | +4.1% | 893,900 |
| 2022/07/20 | 4,750 | 4,860 | 4,690 | 4,740 | +10 | +0.2% | 512,500 |
| 2022/07/19 | 4,610 | 4,785 | 4,550 | 4,730 | +95 | +2% | 792,700 |
| 2022/07/15 | 4,535 | 4,665 | 4,510 | 4,635 | +345 | +8% | 1,155,000 |
| 2022/07/14 | 4,140 | 4,365 | 4,125 | 4,290 | +150 | +3.6% | 815,100 |
| 2022/07/13 | 4,035 | 4,195 | 4,025 | 4,140 | +70 | +1.7% | 451,400 |
| 2022/07/12 | 4,140 | 4,150 | 3,995 | 4,070 | -110 | -2.6% | 594,300 |
| 2022/07/11 | 4,345 | 4,410 | 4,180 | 4,180 | -40 | -0.9% | 594,800 |
| 2022/07/08 | 4,015 | 4,295 | 4,010 | 4,220 | +255 | +6.4% | 1,057,900 |
| 2022/07/07 | 3,850 | 3,965 | 3,730 | 3,965 | +255 | +6.9% | 1,643,400 |
| 2022/07/06 | 3,890 | 3,890 | 3,710 | 3,710 | -190 | -4.9% | 428,000 |
| 2022/07/05 | 3,910 | 3,915 | 3,810 | 3,900 | -5 | -0.1% | 192,700 |
| 2022/07/04 | 3,830 | 3,940 | 3,800 | 3,905 | +100 | +2.6% | 327,400 |
| 2022/07/01 | 3,925 | 3,945 | 3,755 | 3,805 | -150 | -3.8% | 451,000 |
| 2022/06/30 | 3,920 | 3,995 | 3,905 | 3,955 | +25 | +0.6% | 536,300 |
| 2022/06/29 | 3,750 | 3,950 | 3,725 | 3,930 | +110 | +2.9% | 611,800 |
| 2022/06/28 | 3,735 | 3,830 | 3,665 | 3,820 | +110 | +3% | 559,200 |
| 2022/06/27 | 3,485 | 3,730 | 3,475 | 3,710 | +265 | +7.7% | 565,400 |
651～
700
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
