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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 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 |
| 2022/06/07 | 3,710 | 3,860 | 3,655 | 3,835 | +125 | +3.4% | 455,300 |
| 2022/06/06 | 3,475 | 3,715 | 3,475 | 3,710 | +190 | +5.4% | 362,800 |
| 2022/06/03 | 3,485 | 3,620 | 3,480 | 3,520 | +95 | +2.8% | 370,300 |
| 2022/06/02 | 3,380 | 3,430 | 3,330 | 3,425 | +80 | +2.4% | 195,600 |
| 2022/06/01 | 3,315 | 3,380 | 3,245 | 3,345 | +30 | +0.9% | 267,500 |
| 2022/05/31 | 3,350 | 3,350 | 3,240 | 3,315 | -10 | -0.3% | 315,000 |
| 2022/05/30 | 3,305 | 3,375 | 3,290 | 3,325 | +45 | +1.4% | 429,500 |
| 2022/05/27 | 3,370 | 3,375 | 3,255 | 3,280 | -20 | -0.6% | 268,700 |
| 2022/05/26 | 3,465 | 3,480 | 3,300 | 3,300 | -165 | -4.8% | 285,900 |
| 2022/05/25 | 3,435 | 3,495 | 3,370 | 3,465 | ±0 | ±0% | 232,500 |
| 2022/05/24 | 3,520 | 3,535 | 3,465 | 3,465 | -80 | -2.3% | 210,400 |
| 2022/05/23 | 3,555 | 3,590 | 3,525 | 3,545 | +25 | +0.7% | 176,000 |
| 2022/05/20 | 3,460 | 3,550 | 3,400 | 3,520 | +95 | +2.8% | 275,900 |
| 2022/05/19 | 3,380 | 3,445 | 3,345 | 3,425 | -125 | -3.5% | 326,200 |
| 2022/05/18 | 3,505 | 3,655 | 3,445 | 3,550 | +55 | +1.6% | 417,500 |
| 2022/05/17 | 3,385 | 3,495 | 3,335 | 3,495 | +120 | +3.6% | 367,400 |
| 2022/05/16 | 3,355 | 3,565 | 3,305 | 3,375 | +230 | +7.3% | 656,600 |
| 2022/05/13 | 3,085 | 3,185 | 3,075 | 3,145 | +110 | +3.6% | 308,900 |
| 2022/05/12 | 3,065 | 3,080 | 3,025 | 3,035 | -120 | -3.8% | 246,500 |
| 2022/05/11 | 3,050 | 3,190 | 3,050 | 3,155 | +55 | +1.8% | 337,800 |
| 2022/05/10 | 3,040 | 3,120 | 3,015 | 3,100 | +5 | +0.2% | 271,200 |
| 2022/05/09 | 3,175 | 3,175 | 3,075 | 3,095 | -95 | -3% | 279,200 |
| 2022/05/06 | 3,250 | 3,265 | 3,175 | 3,190 | -40 | -1.2% | 219,600 |
| 2022/05/02 | 3,330 | 3,345 | 3,200 | 3,230 | -70 | -2.1% | 224,500 |
| 2022/04/28 | 3,310 | 3,325 | 3,240 | 3,300 | +10 | +0.3% | 207,300 |
| 2022/04/27 | 3,200 | 3,300 | 3,150 | 3,290 | ±0 | ±0% | 205,100 |
| 2022/04/26 | 3,315 | 3,340 | 3,275 | 3,290 | -20 | -0.6% | 194,000 |
| 2022/04/25 | 3,275 | 3,330 | 3,225 | 3,310 | -90 | -2.6% | 251,100 |
| 2022/04/22 | 3,415 | 3,415 | 3,335 | 3,400 | -150 | -4.2% | 274,200 |
| 2022/04/21 | 3,420 | 3,560 | 3,415 | 3,550 | +60 | +1.7% | 241,900 |
| 2022/04/20 | 3,575 | 3,575 | 3,440 | 3,490 | -40 | -1.1% | 295,900 |
| 2022/04/19 | 3,545 | 3,565 | 3,480 | 3,530 | -45 | -1.3% | 330,500 |
| 2022/04/18 | 3,630 | 3,630 | 3,535 | 3,575 | -85 | -2.3% | 175,500 |
| 2022/04/15 | 3,660 | 3,690 | 3,625 | 3,660 | -70 | -1.9% | 114,700 |
| 2022/04/14 | 3,660 | 3,735 | 3,610 | 3,730 | +80 | +2.2% | 183,900 |
| 2022/04/13 | 3,565 | 3,670 | 3,560 | 3,650 | +90 | +2.5% | 277,700 |
| 2022/04/12 | 3,745 | 3,745 | 3,560 | 3,560 | -240 | -6.3% | 350,300 |
701～
750
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
