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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 6,020 | 6,090 | 6,000 | 6,090 | +40 | +0.7% | 166,200 |
| 2021/08/30 | 6,100 | 6,100 | 6,020 | 6,050 | +80 | +1.3% | 103,700 |
| 2021/08/27 | 6,030 | 6,050 | 5,900 | 5,970 | -160 | -2.6% | 200,100 |
| 2021/08/26 | 6,140 | 6,180 | 6,090 | 6,130 | -10 | -0.2% | 101,600 |
| 2021/08/25 | 6,090 | 6,190 | 6,080 | 6,140 | -20 | -0.3% | 98,000 |
| 2021/08/24 | 6,250 | 6,280 | 6,160 | 6,160 | +10 | +0.2% | 90,800 |
| 2021/08/23 | 6,070 | 6,170 | 6,040 | 6,150 | +220 | +3.7% | 145,400 |
| 2021/08/20 | 6,000 | 6,050 | 5,920 | 5,930 | -150 | -2.5% | 135,000 |
| 2021/08/19 | 6,150 | 6,170 | 6,040 | 6,080 | -30 | -0.5% | 157,300 |
| 2021/08/18 | 6,040 | 6,120 | 6,020 | 6,110 | +10 | +0.2% | 157,800 |
| 2021/08/17 | 6,260 | 6,330 | 6,090 | 6,100 | -170 | -2.7% | 196,300 |
| 2021/08/16 | 6,400 | 6,480 | 6,210 | 6,270 | -210 | -3.2% | 203,700 |
| 2021/08/13 | 6,500 | 6,540 | 6,440 | 6,480 | -50 | -0.8% | 138,600 |
| 2021/08/12 | 6,650 | 6,680 | 6,500 | 6,530 | -80 | -1.2% | 149,200 |
| 2021/08/11 | 6,410 | 6,660 | 6,390 | 6,610 | +160 | +2.5% | 256,300 |
| 2021/08/10 | 6,580 | 6,590 | 6,170 | 6,450 | +170 | +2.7% | 527,500 |
| 2021/08/06 | 6,280 | 6,340 | 6,220 | 6,280 | +10 | +0.2% | 140,900 |
| 2021/08/05 | 6,190 | 6,280 | 6,180 | 6,270 | -20 | -0.3% | 133,500 |
| 2021/08/04 | 6,310 | 6,350 | 6,240 | 6,290 | -90 | -1.4% | 209,600 |
| 2021/08/03 | 6,150 | 6,410 | 6,150 | 6,380 | +180 | +2.9% | 258,700 |
| 2021/08/02 | 6,110 | 6,230 | 6,090 | 6,200 | +160 | +2.6% | 121,700 |
| 2021/07/30 | 6,030 | 6,100 | 5,990 | 6,040 | +10 | +0.2% | 194,700 |
| 2021/07/29 | 5,930 | 6,050 | 5,890 | 6,030 | +180 | +3.1% | 169,600 |
| 2021/07/28 | 5,990 | 5,990 | 5,790 | 5,850 | -150 | -2.5% | 247,000 |
| 2021/07/27 | 6,030 | 6,080 | 5,990 | 6,000 | -70 | -1.2% | 117,700 |
| 2021/07/26 | 6,000 | 6,100 | 5,980 | 6,070 | +140 | +2.4% | 171,900 |
| 2021/07/21 | 5,940 | 6,070 | 5,890 | 5,930 | +20 | +0.3% | 193,600 |
| 2021/07/20 | 5,900 | 5,950 | 5,870 | 5,910 | -110 | -1.8% | 169,200 |
| 2021/07/19 | 6,090 | 6,090 | 5,980 | 6,020 | -130 | -2.1% | 156,800 |
| 2021/07/16 | 6,280 | 6,280 | 6,100 | 6,150 | -200 | -3.1% | 183,100 |
| 2021/07/15 | 6,480 | 6,490 | 6,230 | 6,350 | +170 | +2.8% | 368,600 |
| 2021/07/14 | 6,180 | 6,200 | 6,080 | 6,180 | -30 | -0.5% | 164,100 |
| 2021/07/13 | 6,220 | 6,310 | 6,210 | 6,210 | +30 | +0.5% | 127,800 |
| 2021/07/12 | 6,150 | 6,260 | 6,080 | 6,180 | +190 | +3.2% | 225,400 |
| 2021/07/09 | 6,000 | 6,010 | 5,750 | 5,990 | -110 | -1.8% | 329,000 |
| 2021/07/08 | 6,100 | 6,180 | 6,050 | 6,100 | +70 | +1.2% | 203,500 |
| 2021/07/07 | 6,180 | 6,250 | 6,000 | 6,030 | -240 | -3.8% | 286,700 |
| 2021/07/06 | 6,320 | 6,340 | 6,220 | 6,270 | -40 | -0.6% | 132,100 |
| 2021/07/05 | 6,290 | 6,450 | 6,180 | 6,310 | +20 | +0.3% | 236,000 |
| 2021/07/02 | 6,380 | 6,410 | 6,290 | 6,290 | ±0 | ±0% | 295,500 |
| 2021/07/01 | 6,220 | 6,430 | 6,210 | 6,290 | +170 | +2.8% | 429,200 |
| 2021/06/30 | 6,040 | 6,150 | 5,990 | 6,120 | +100 | +1.7% | 315,800 |
| 2021/06/29 | 5,880 | 6,080 | 5,860 | 6,020 | +140 | +2.4% | 267,000 |
| 2021/06/28 | 5,790 | 5,900 | 5,730 | 5,880 | +20 | +0.3% | 174,300 |
| 2021/06/25 | 5,840 | 5,880 | 5,690 | 5,860 | +180 | +3.2% | 245,100 |
| 2021/06/24 | 5,760 | 5,780 | 5,580 | 5,680 | -80 | -1.4% | 212,100 |
| 2021/06/23 | 5,770 | 5,810 | 5,740 | 5,760 | -30 | -0.5% | 142,000 |
| 2021/06/22 | 5,820 | 5,920 | 5,740 | 5,790 | +60 | +1% | 183,000 |
| 2021/06/21 | 5,750 | 5,780 | 5,620 | 5,730 | -160 | -2.7% | 250,100 |
| 2021/06/18 | 6,000 | 6,040 | 5,890 | 5,890 | +80 | +1.4% | 688,100 |
901～
950
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
