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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 5,770 | 5,860 | 5,690 | 5,810 | +10 | +0.2% | 273,500 |
| 2021/06/16 | 5,670 | 5,840 | 5,640 | 5,800 | +110 | +1.9% | 224,800 |
| 2021/06/15 | 5,700 | 5,790 | 5,670 | 5,690 | +20 | +0.4% | 191,200 |
| 2021/06/14 | 5,550 | 5,710 | 5,550 | 5,670 | +120 | +2.2% | 175,800 |
| 2021/06/11 | 5,690 | 5,720 | 5,530 | 5,550 | -170 | -3% | 262,500 |
| 2021/06/10 | 5,720 | 5,770 | 5,710 | 5,720 | -20 | -0.3% | 96,400 |
| 2021/06/09 | 5,830 | 5,830 | 5,710 | 5,740 | -20 | -0.3% | 102,600 |
| 2021/06/08 | 5,820 | 5,860 | 5,750 | 5,760 | -50 | -0.9% | 112,700 |
| 2021/06/07 | 5,880 | 5,930 | 5,790 | 5,810 | -30 | -0.5% | 135,000 |
| 2021/06/04 | 5,920 | 5,980 | 5,740 | 5,840 | -150 | -2.5% | 195,200 |
| 2021/06/03 | 5,950 | 6,010 | 5,900 | 5,990 | +90 | +1.5% | 158,300 |
| 2021/06/02 | 5,990 | 6,010 | 5,900 | 5,900 | -30 | -0.5% | 127,900 |
| 2021/06/01 | 5,990 | 6,010 | 5,900 | 5,930 | +30 | +0.5% | 136,200 |
| 2021/05/31 | 6,000 | 6,030 | 5,890 | 5,900 | -130 | -2.2% | 127,200 |
| 2021/05/28 | 5,890 | 6,060 | 5,870 | 6,030 | +170 | +2.9% | 187,200 |
| 2021/05/27 | 5,780 | 5,860 | 5,700 | 5,860 | -20 | -0.3% | 371,500 |
| 2021/05/26 | 5,910 | 5,930 | 5,840 | 5,880 | -90 | -1.5% | 236,800 |
| 2021/05/25 | 6,010 | 6,080 | 5,940 | 5,970 | +60 | +1% | 189,800 |
| 2021/05/24 | 6,080 | 6,130 | 5,900 | 5,910 | -240 | -3.9% | 238,600 |
| 2021/05/21 | 6,290 | 6,310 | 6,080 | 6,150 | +10 | +0.2% | 138,900 |
| 2021/05/20 | 6,120 | 6,220 | 6,050 | 6,140 | +120 | +2% | 196,500 |
| 2021/05/19 | 6,070 | 6,100 | 5,950 | 6,020 | -100 | -1.6% | 323,500 |
| 2021/05/18 | 6,030 | 6,210 | 5,980 | 6,120 | +100 | +1.7% | 502,100 |
| 2021/05/17 | 5,840 | 6,030 | 5,780 | 6,020 | -720 | -10.7% | 684,400 |
| 2021/05/14 | 6,610 | 6,740 | 6,600 | 6,740 | +60 | +0.9% | 273,500 |
| 2021/05/13 | 6,740 | 6,890 | 6,650 | 6,680 | -250 | -3.6% | 309,300 |
| 2021/05/12 | 7,080 | 7,190 | 6,890 | 6,930 | -230 | -3.2% | 209,200 |
| 2021/05/11 | 7,270 | 7,340 | 7,150 | 7,160 | -260 | -3.5% | 174,800 |
| 2021/05/10 | 7,310 | 7,430 | 7,300 | 7,420 | +110 | +1.5% | 153,300 |
| 2021/05/07 | 7,330 | 7,350 | 7,260 | 7,310 | -40 | -0.5% | 149,300 |
| 2021/05/06 | 7,430 | 7,440 | 7,270 | 7,350 | -20 | -0.3% | 162,300 |
| 2021/04/30 | 7,450 | 7,470 | 7,320 | 7,370 | -20 | -0.3% | 176,400 |
| 2021/04/28 | 7,340 | 7,500 | 7,310 | 7,390 | +10 | +0.1% | 124,000 |
| 2021/04/27 | 7,360 | 7,450 | 7,340 | 7,380 | -50 | -0.7% | 140,800 |
| 2021/04/26 | 7,340 | 7,440 | 7,250 | 7,430 | +30 | +0.4% | 112,600 |
| 2021/04/23 | 7,300 | 7,400 | 7,220 | 7,400 | -30 | -0.4% | 206,700 |
| 2021/04/22 | 7,400 | 7,440 | 7,360 | 7,430 | +150 | +2.1% | 121,700 |
| 2021/04/21 | 7,310 | 7,370 | 7,260 | 7,280 | -150 | -2% | 170,700 |
| 2021/04/20 | 7,410 | 7,470 | 7,310 | 7,430 | -70 | -0.9% | 242,800 |
| 2021/04/19 | 7,870 | 7,880 | 7,490 | 7,500 | -450 | -5.7% | 293,900 |
| 2021/04/16 | 8,050 | 8,130 | 7,920 | 7,950 | -250 | -3% | 185,200 |
| 2021/04/15 | 7,940 | 8,210 | 7,930 | 8,200 | +170 | +2.1% | 258,600 |
| 2021/04/14 | 7,910 | 8,030 | 7,890 | 8,030 | +120 | +1.5% | 153,500 |
| 2021/04/13 | 8,080 | 8,080 | 7,890 | 7,910 | -270 | -3.3% | 229,300 |
| 2021/04/12 | 8,240 | 8,250 | 8,100 | 8,180 | -70 | -0.8% | 249,800 |
| 2021/04/09 | 8,110 | 8,270 | 8,050 | 8,250 | +290 | +3.6% | 316,600 |
| 2021/04/08 | 7,890 | 8,000 | 7,750 | 7,960 | +120 | +1.5% | 241,800 |
| 2021/04/07 | 7,760 | 7,900 | 7,700 | 7,840 | +100 | +1.3% | 163,800 |
| 2021/04/06 | 7,800 | 7,920 | 7,740 | 7,740 | -40 | -0.5% | 123,500 |
| 2021/04/05 | 8,080 | 8,100 | 7,750 | 7,780 | -150 | -1.9% | 170,900 |
951～
1000
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
