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 |
|---|---|---|---|---|---|---|---|
| 2021/09/28 | 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 |
| 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 |
951～
1000
件表示中 / 3762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 | 257,200円 | +2.4% | +893.4% | 0.78% | 187.33倍 | 3.08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 |
| マックス | 564,000円 | +3.7% | +6.7% | 2.13% | 21.76倍 | 2.42倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| オークマ | 371,000円 | +11.2% | +44.9% | 2.70% | 14.96倍 | 0.99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 |
| 椿本チ | 213,600円 | +3.9% | -9.2% | 3.75% | 10.60倍 | 0.82倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| グローリー | 369,900円 | -7.9% | -31.4% | 3.03% | 20.91倍 | 0.89倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
