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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 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 |
| 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 |
901～
950
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
