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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/06 | 4,720 | 4,730 | 4,505 | 4,555 | -270 | -5.6% | 382,500 |
| 2022/01/05 | 4,930 | 4,940 | 4,805 | 4,825 | -90 | -1.8% | 236,200 |
| 2022/01/04 | 4,865 | 4,915 | 4,795 | 4,915 | +55 | +1.1% | 179,400 |
| 2021/12/30 | 4,935 | 4,935 | 4,850 | 4,860 | -115 | -2.3% | 186,300 |
| 2021/12/29 | 5,000 | 5,010 | 4,885 | 4,975 | ±0 | ±0% | 181,200 |
| 2021/12/28 | 4,975 | 5,040 | 4,900 | 4,975 | +80 | +1.6% | 206,900 |
| 2021/12/27 | 4,895 | 4,945 | 4,810 | 4,895 | -30 | -0.6% | 180,900 |
| 2021/12/24 | 4,850 | 4,990 | 4,840 | 4,925 | +155 | +3.2% | 303,800 |
| 2021/12/23 | 4,820 | 4,835 | 4,715 | 4,770 | -80 | -1.6% | 256,200 |
| 2021/12/22 | 5,010 | 5,010 | 4,820 | 4,850 | -65 | -1.3% | 250,800 |
| 2021/12/21 | 5,050 | 5,050 | 4,810 | 4,915 | +5 | +0.1% | 489,600 |
| 2021/12/20 | 5,190 | 5,190 | 4,900 | 4,910 | -380 | -7.2% | 575,700 |
| 2021/12/17 | 5,160 | 5,380 | 5,120 | 5,290 | +180 | +3.5% | 1,501,200 |
| 2021/12/16 | 5,050 | 5,180 | 5,030 | 5,110 | +135 | +2.7% | 308,700 |
| 2021/12/15 | 4,965 | 5,010 | 4,915 | 4,975 | -25 | -0.5% | 232,300 |
| 2021/12/14 | 5,010 | 5,040 | 4,915 | 5,000 | -80 | -1.6% | 364,900 |
| 2021/12/13 | 4,860 | 5,130 | 4,795 | 5,080 | +120 | +2.4% | 540,600 |
| 2021/12/10 | 4,720 | 4,980 | 4,705 | 4,960 | +275 | +5.9% | 645,100 |
| 2021/12/09 | 4,755 | 4,785 | 4,675 | 4,685 | -60 | -1.3% | 228,700 |
| 2021/12/08 | 4,930 | 4,935 | 4,740 | 4,745 | -115 | -2.4% | 342,100 |
| 2021/12/07 | 4,765 | 4,875 | 4,660 | 4,860 | +75 | +1.6% | 673,100 |
| 2021/12/06 | 4,705 | 4,835 | 4,680 | 4,785 | +60 | +1.3% | 348,200 |
| 2021/12/03 | 4,545 | 4,735 | 4,510 | 4,725 | +235 | +5.2% | 405,400 |
| 2021/12/02 | 4,500 | 4,635 | 4,400 | 4,490 | -80 | -1.8% | 417,100 |
| 2021/12/01 | 4,615 | 4,680 | 4,550 | 4,570 | -115 | -2.5% | 596,200 |
| 2021/11/30 | 4,660 | 4,735 | 4,590 | 4,685 | +85 | +1.8% | 3,969,100 |
| 2021/11/29 | 4,510 | 4,700 | 4,500 | 4,600 | +20 | +0.4% | 547,100 |
| 2021/11/26 | 4,630 | 4,630 | 4,475 | 4,580 | -35 | -0.8% | 540,200 |
| 2021/11/25 | 4,750 | 4,750 | 4,565 | 4,615 | -90 | -1.9% | 368,900 |
| 2021/11/24 | 4,670 | 4,810 | 4,650 | 4,705 | +10 | +0.2% | 542,000 |
| 2021/11/22 | 4,615 | 4,735 | 4,550 | 4,695 | +80 | +1.7% | 408,900 |
| 2021/11/19 | 4,540 | 4,640 | 4,510 | 4,615 | +15 | +0.3% | 612,000 |
| 2021/11/18 | 4,450 | 4,640 | 4,395 | 4,600 | +225 | +5.1% | 646,600 |
| 2021/11/17 | 4,500 | 4,510 | 4,335 | 4,375 | -125 | -2.8% | 637,900 |
| 2021/11/16 | 4,590 | 4,625 | 4,485 | 4,500 | -160 | -3.4% | 816,100 |
| 2021/11/15 | 4,905 | 4,905 | 4,495 | 4,660 | -255 | -5.2% | 1,352,300 |
801～
850
件表示中 / 3694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 | 332,000円 | -0.5% | -75.4% | 0.60% | 91.38倍 | 3.89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 |
| ジェイテクト | 111,600円 | -6.1% | +45.7% | 5.38% | 17.76倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| オルガノ | 693,000円 | +11.4% | +32.3% | 2.05% | 13.85倍 | 2.94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 |
| アマノ | 415,500円 | +2.6% | +5.5% | 4.33% | 16.45倍 | 2.18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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
