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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 4,165 | 4,235 | 4,120 | 4,190 | +35 | +0.8% | 393,100 |
| 2022/03/22 | 4,195 | 4,220 | 4,075 | 4,155 | -55 | -1.3% | 416,800 |
| 2022/03/18 | 4,130 | 4,245 | 4,115 | 4,210 | +30 | +0.7% | 468,800 |
| 2022/03/17 | 3,830 | 4,180 | 3,810 | 4,180 | +420 | +11.2% | 610,500 |
| 2022/03/16 | 3,835 | 3,880 | 3,760 | 3,760 | -40 | -1.1% | 353,700 |
| 2022/03/15 | 3,705 | 3,870 | 3,700 | 3,800 | +60 | +1.6% | 384,500 |
| 2022/03/14 | 4,005 | 4,005 | 3,740 | 3,740 | -335 | -8.2% | 550,900 |
| 2022/03/11 | 4,405 | 4,420 | 4,065 | 4,075 | -435 | -9.6% | 364,000 |
| 2022/03/10 | 4,490 | 4,545 | 4,430 | 4,510 | +175 | +4% | 273,300 |
| 2022/03/09 | 4,325 | 4,410 | 4,285 | 4,335 | -35 | -0.8% | 347,500 |
| 2022/03/08 | 4,370 | 4,490 | 4,340 | 4,370 | -70 | -1.6% | 360,800 |
| 2022/03/07 | 4,550 | 4,565 | 4,420 | 4,440 | -175 | -3.8% | 440,400 |
| 2022/03/04 | 4,670 | 4,685 | 4,490 | 4,615 | -65 | -1.4% | 240,600 |
| 2022/03/03 | 4,750 | 4,770 | 4,660 | 4,680 | -40 | -0.8% | 175,000 |
| 2022/03/02 | 4,810 | 4,845 | 4,690 | 4,720 | -185 | -3.8% | 197,100 |
| 2022/03/01 | 4,680 | 4,935 | 4,660 | 4,905 | +245 | +5.3% | 377,800 |
| 2022/02/28 | 4,570 | 4,740 | 4,560 | 4,660 | +25 | +0.5% | 243,700 |
| 2022/02/25 | 4,500 | 4,640 | 4,420 | 4,635 | +190 | +4.3% | 355,700 |
| 2022/02/24 | 4,530 | 4,535 | 4,390 | 4,445 | -180 | -3.9% | 415,000 |
| 2022/02/22 | 4,550 | 4,650 | 4,505 | 4,625 | +5 | +0.1% | 265,100 |
| 2022/02/21 | 4,605 | 4,650 | 4,480 | 4,620 | -40 | -0.9% | 188,900 |
| 2022/02/18 | 4,600 | 4,725 | 4,400 | 4,660 | -10 | -0.2% | 482,200 |
| 2022/02/17 | 4,710 | 4,730 | 4,590 | 4,670 | -70 | -1.5% | 280,600 |
| 2022/02/16 | 4,730 | 4,845 | 4,685 | 4,740 | +70 | +1.5% | 297,000 |
| 2022/02/15 | 4,595 | 4,690 | 4,575 | 4,670 | +20 | +0.4% | 278,000 |
| 2022/02/14 | 4,660 | 4,810 | 4,620 | 4,650 | -125 | -2.6% | 543,800 |
| 2022/02/10 | 4,595 | 4,785 | 4,560 | 4,775 | +275 | +6.1% | 537,000 |
| 2022/02/09 | 4,240 | 4,575 | 4,130 | 4,500 | +240 | +5.6% | 528,600 |
| 2022/02/08 | 4,265 | 4,455 | 4,250 | 4,260 | -25 | -0.6% | 315,400 |
| 2022/02/07 | 4,400 | 4,425 | 4,285 | 4,285 | -205 | -4.6% | 273,000 |
| 2022/02/04 | 4,505 | 4,550 | 4,420 | 4,490 | -105 | -2.3% | 243,500 |
| 2022/02/03 | 4,555 | 4,680 | 4,550 | 4,595 | -30 | -0.6% | 157,500 |
| 2022/02/02 | 4,590 | 4,705 | 4,580 | 4,625 | +50 | +1.1% | 145,300 |
| 2022/02/01 | 4,480 | 4,630 | 4,480 | 4,575 | +100 | +2.2% | 194,500 |
| 2022/01/31 | 4,405 | 4,500 | 4,395 | 4,475 | +55 | +1.2% | 220,800 |
| 2022/01/28 | 4,265 | 4,455 | 4,245 | 4,420 | +220 | +5.2% | 288,000 |
| 2022/01/27 | 4,300 | 4,335 | 4,180 | 4,200 | -85 | -2% | 310,200 |
| 2022/01/26 | 4,305 | 4,345 | 4,210 | 4,285 | -20 | -0.5% | 239,300 |
| 2022/01/25 | 4,510 | 4,520 | 4,290 | 4,305 | -135 | -3% | 367,800 |
| 2022/01/24 | 4,510 | 4,525 | 4,425 | 4,440 | -165 | -3.6% | 250,500 |
| 2022/01/21 | 4,565 | 4,630 | 4,545 | 4,605 | +30 | +0.7% | 243,300 |
| 2022/01/20 | 4,430 | 4,600 | 4,390 | 4,575 | +120 | +2.7% | 307,000 |
| 2022/01/19 | 4,465 | 4,535 | 4,430 | 4,455 | -15 | -0.3% | 297,400 |
| 2022/01/18 | 4,610 | 4,620 | 4,450 | 4,470 | -95 | -2.1% | 326,400 |
| 2022/01/17 | 4,690 | 4,715 | 4,565 | 4,565 | -125 | -2.7% | 236,300 |
| 2022/01/14 | 4,690 | 4,710 | 4,580 | 4,690 | +70 | +1.5% | 337,700 |
| 2022/01/13 | 4,600 | 4,655 | 4,550 | 4,620 | +5 | +0.1% | 276,300 |
| 2022/01/12 | 4,545 | 4,665 | 4,530 | 4,615 | +125 | +2.8% | 285,300 |
| 2022/01/11 | 4,445 | 4,545 | 4,370 | 4,490 | +90 | +2% | 409,900 |
| 2022/01/07 | 4,590 | 4,595 | 4,365 | 4,400 | -155 | -3.4% | 486,900 |
801～
850
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
