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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 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 |
| 2022/06/24 | 3,135 | 3,455 | 3,135 | 3,445 | +330 | +10.6% | 557,600 |
| 2022/06/23 | 3,105 | 3,200 | 3,100 | 3,115 | -15 | -0.5% | 379,300 |
| 2022/06/22 | 3,200 | 3,215 | 3,125 | 3,130 | -50 | -1.6% | 330,000 |
| 2022/06/21 | 3,210 | 3,225 | 3,180 | 3,180 | -15 | -0.5% | 398,800 |
| 2022/06/20 | 3,205 | 3,225 | 3,130 | 3,195 | -10 | -0.3% | 225,800 |
| 2022/06/17 | 3,055 | 3,235 | 3,050 | 3,205 | +85 | +2.7% | 1,259,400 |
| 2022/06/16 | 3,235 | 3,240 | 3,105 | 3,120 | -45 | -1.4% | 282,900 |
| 2022/06/15 | 3,200 | 3,235 | 3,130 | 3,165 | -35 | -1.1% | 337,700 |
| 2022/06/14 | 3,255 | 3,280 | 3,145 | 3,200 | -120 | -3.6% | 566,600 |
| 2022/06/13 | 3,405 | 3,435 | 3,305 | 3,320 | -170 | -4.9% | 346,600 |
| 2022/06/10 | 3,595 | 3,595 | 3,475 | 3,490 | -175 | -4.8% | 401,300 |
| 2022/06/09 | 3,740 | 3,740 | 3,640 | 3,665 | -135 | -3.6% | 480,200 |
| 2022/06/08 | 3,840 | 3,850 | 3,770 | 3,800 | -35 | -0.9% | 420,200 |
701～
750
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
