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 |
|---|---|---|---|---|---|---|---|
| 2021/11/12 | 4,830 | 5,020 | 4,750 | 4,915 | -385 | -7.3% | 1,738,800 |
| 2021/11/11 | 5,120 | 5,310 | 5,090 | 5,300 | +130 | +2.5% | 408,100 |
| 2021/11/10 | 5,030 | 5,230 | 5,000 | 5,170 | +130 | +2.6% | 382,100 |
| 2021/11/09 | 5,050 | 5,110 | 4,965 | 5,040 | +10 | +0.2% | 304,800 |
| 2021/11/08 | 5,200 | 5,240 | 5,030 | 5,030 | -190 | -3.6% | 208,800 |
| 2021/11/05 | 5,280 | 5,280 | 5,170 | 5,220 | -50 | -0.9% | 167,900 |
| 2021/11/04 | 5,250 | 5,340 | 5,170 | 5,270 | ±0 | ±0% | 285,000 |
| 2021/11/02 | 5,270 | 5,310 | 5,220 | 5,270 | -10 | -0.2% | 146,100 |
| 2021/11/01 | 5,200 | 5,300 | 5,150 | 5,280 | +140 | +2.7% | 240,100 |
| 2021/10/29 | 5,200 | 5,220 | 5,080 | 5,140 | -120 | -2.3% | 253,500 |
| 2021/10/28 | 5,270 | 5,360 | 5,260 | 5,260 | -40 | -0.8% | 226,800 |
| 2021/10/27 | 5,350 | 5,400 | 5,270 | 5,300 | -110 | -2% | 225,700 |
| 2021/10/26 | 5,420 | 5,450 | 5,350 | 5,410 | +90 | +1.7% | 182,700 |
| 2021/10/25 | 5,370 | 5,370 | 5,210 | 5,320 | -150 | -2.7% | 285,200 |
| 2021/10/22 | 5,400 | 5,560 | 5,360 | 5,470 | +100 | +1.9% | 289,100 |
| 2021/10/21 | 5,270 | 5,440 | 5,220 | 5,370 | +10 | +0.2% | 308,000 |
| 2021/10/20 | 5,360 | 5,470 | 5,320 | 5,360 | +10 | +0.2% | 502,700 |
| 2021/10/19 | 5,210 | 5,510 | 5,150 | 5,350 | +200 | +3.9% | 797,900 |
| 2021/10/18 | 5,110 | 5,190 | 4,970 | 5,150 | +90 | +1.8% | 692,400 |
| 2021/10/15 | 4,795 | 5,060 | 4,760 | 5,060 | +285 | +6% | 842,300 |
| 2021/10/14 | 4,675 | 4,940 | 4,675 | 4,775 | +170 | +3.7% | 654,000 |
| 2021/10/13 | 4,705 | 4,750 | 4,605 | 4,605 | -135 | -2.8% | 586,100 |
| 2021/10/12 | 4,890 | 4,930 | 4,645 | 4,740 | -195 | -4% | 681,600 |
| 2021/10/11 | 4,920 | 4,985 | 4,865 | 4,935 | -25 | -0.5% | 360,700 |
| 2021/10/08 | 4,990 | 5,060 | 4,950 | 4,960 | +35 | +0.7% | 290,400 |
| 2021/10/07 | 5,000 | 5,070 | 4,895 | 4,925 | -75 | -1.5% | 373,900 |
| 2021/10/06 | 5,200 | 5,290 | 4,975 | 5,000 | -130 | -2.5% | 254,500 |
| 2021/10/05 | 5,120 | 5,140 | 4,955 | 5,130 | -90 | -1.7% | 395,200 |
| 2021/10/04 | 5,320 | 5,390 | 5,210 | 5,220 | ±0 | ±0% | 385,700 |
| 2021/10/01 | 5,300 | 5,340 | 5,170 | 5,220 | -180 | -3.3% | 231,100 |
| 2021/09/30 | 5,470 | 5,490 | 5,360 | 5,400 | -90 | -1.6% | 398,700 |
| 2021/09/29 | 5,600 | 5,620 | 5,480 | 5,490 | -270 | -4.7% | 342,800 |
| 2021/09/28 | 5,810 | 5,830 | 5,680 | 5,760 | -80 | -1.4% | 210,000 |
| 2021/09/27 | 6,000 | 6,020 | 5,780 | 5,840 | -210 | -3.5% | 296,700 |
| 2021/09/24 | 6,320 | 6,340 | 6,030 | 6,050 | -90 | -1.5% | 217,100 |
| 2021/09/22 | 6,300 | 6,330 | 6,080 | 6,140 | -260 | -4.1% | 301,100 |
| 2021/09/21 | 6,250 | 6,420 | 6,200 | 6,400 | -20 | -0.3% | 119,800 |
| 2021/09/17 | 6,370 | 6,480 | 6,330 | 6,420 | -30 | -0.5% | 268,000 |
| 2021/09/16 | 6,700 | 6,710 | 6,380 | 6,450 | -190 | -2.9% | 157,000 |
| 2021/09/15 | 6,590 | 6,740 | 6,580 | 6,640 | -40 | -0.6% | 166,200 |
| 2021/09/14 | 6,660 | 6,720 | 6,590 | 6,680 | +70 | +1.1% | 189,500 |
| 2021/09/13 | 6,450 | 6,610 | 6,450 | 6,610 | +80 | +1.2% | 155,100 |
| 2021/09/10 | 6,490 | 6,550 | 6,420 | 6,530 | -60 | -0.9% | 161,400 |
| 2021/09/09 | 6,600 | 6,670 | 6,530 | 6,590 | -80 | -1.2% | 181,000 |
| 2021/09/08 | 6,450 | 6,670 | 6,370 | 6,670 | +190 | +2.9% | 252,000 |
| 2021/09/07 | 6,500 | 6,680 | 6,470 | 6,480 | +100 | +1.6% | 250,200 |
| 2021/09/06 | 6,400 | 6,440 | 6,320 | 6,380 | +20 | +0.3% | 151,700 |
| 2021/09/03 | 6,170 | 6,370 | 6,120 | 6,360 | +230 | +3.8% | 228,700 |
| 2021/09/02 | 6,150 | 6,160 | 6,040 | 6,130 | +30 | +0.5% | 198,000 |
| 2021/09/01 | 6,000 | 6,100 | 5,940 | 6,100 | +10 | +0.2% | 301,900 |
851～
900
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
