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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 7,890 | 7,980 | 7,750 | 7,930 | +340 | +4.5% | 292,800 |
| 2021/04/01 | 7,550 | 7,630 | 7,490 | 7,590 | +110 | +1.5% | 219,300 |
| 2021/03/31 | 7,480 | 7,570 | 7,400 | 7,480 | +10 | +0.1% | 230,100 |
| 2021/03/30 | 7,460 | 7,510 | 7,420 | 7,470 | -10 | -0.1% | 186,700 |
| 2021/03/29 | 7,540 | 7,640 | 7,450 | 7,480 | +40 | +0.5% | 152,700 |
| 2021/03/26 | 7,520 | 7,530 | 7,340 | 7,440 | +10 | +0.1% | 184,600 |
| 2021/03/25 | 7,360 | 7,480 | 7,350 | 7,430 | +40 | +0.5% | 152,200 |
| 2021/03/24 | 7,330 | 7,490 | 7,310 | 7,390 | -50 | -0.7% | 230,200 |
| 2021/03/23 | 7,500 | 7,640 | 7,390 | 7,440 | +30 | +0.4% | 243,200 |
| 2021/03/22 | 7,550 | 7,630 | 7,410 | 7,410 | -270 | -3.5% | 259,700 |
| 2021/03/19 | 7,500 | 7,800 | 7,470 | 7,680 | +130 | +1.7% | 369,100 |
| 2021/03/18 | 7,660 | 7,660 | 7,510 | 7,550 | -10 | -0.1% | 174,000 |
| 2021/03/17 | 7,550 | 7,610 | 7,490 | 7,560 | -170 | -2.2% | 207,000 |
| 2021/03/16 | 7,600 | 7,730 | 7,530 | 7,730 | +60 | +0.8% | 191,400 |
| 2021/03/15 | 7,800 | 7,850 | 7,590 | 7,670 | -200 | -2.5% | 189,300 |
| 2021/03/12 | 7,680 | 7,890 | 7,620 | 7,870 | +340 | +4.5% | 248,400 |
| 2021/03/11 | 7,470 | 7,540 | 7,320 | 7,530 | -50 | -0.7% | 275,600 |
| 2021/03/10 | 7,660 | 7,660 | 7,550 | 7,580 | +70 | +0.9% | 221,200 |
| 2021/03/09 | 7,390 | 7,580 | 7,330 | 7,510 | +30 | +0.4% | 282,300 |
| 2021/03/08 | 7,810 | 7,810 | 7,430 | 7,480 | -320 | -4.1% | 211,200 |
| 2021/03/05 | 7,620 | 7,800 | 7,540 | 7,800 | ±0 | ±0% | 179,400 |
| 2021/03/04 | 7,810 | 7,940 | 7,640 | 7,800 | -150 | -1.9% | 259,800 |
| 2021/03/03 | 8,180 | 8,210 | 7,950 | 7,950 | -220 | -2.7% | 199,300 |
| 2021/03/02 | 8,180 | 8,190 | 8,010 | 8,170 | +140 | +1.7% | 229,800 |
| 2021/03/01 | 8,280 | 8,280 | 7,980 | 8,030 | -160 | -2% | 196,400 |
| 2021/02/26 | 7,970 | 8,280 | 7,910 | 8,190 | -110 | -1.3% | 391,900 |
| 2021/02/25 | 8,320 | 8,470 | 8,230 | 8,300 | +130 | +1.6% | 204,800 |
| 2021/02/24 | 8,490 | 8,510 | 8,140 | 8,170 | -340 | -4% | 251,000 |
| 2021/02/22 | 8,730 | 8,730 | 8,440 | 8,510 | -70 | -0.8% | 152,400 |
| 2021/02/19 | 8,680 | 8,750 | 8,480 | 8,580 | -220 | -2.5% | 154,100 |
| 2021/02/18 | 9,050 | 9,060 | 8,790 | 8,800 | -400 | -4.3% | 214,800 |
| 2021/02/17 | 9,210 | 9,230 | 9,130 | 9,200 | -100 | -1.1% | 338,900 |
| 2021/02/16 | 9,040 | 9,450 | 9,040 | 9,300 | +310 | +3.4% | 665,200 |
| 2021/02/15 | 9,000 | 9,070 | 8,830 | 8,990 | +350 | +4.1% | 283,800 |
| 2021/02/12 | 8,670 | 8,740 | 8,570 | 8,640 | +140 | +1.6% | 206,500 |
| 2021/02/10 | 8,320 | 8,550 | 8,320 | 8,500 | +100 | +1.2% | 175,500 |
| 2021/02/09 | 8,890 | 9,050 | 8,320 | 8,400 | -200 | -2.3% | 513,700 |
| 2021/02/08 | 8,430 | 8,650 | 8,320 | 8,600 | +280 | +3.4% | 283,100 |
| 2021/02/05 | 8,220 | 8,360 | 8,220 | 8,320 | +200 | +2.5% | 232,400 |
| 2021/02/04 | 8,350 | 8,370 | 8,070 | 8,120 | -380 | -4.5% | 498,100 |
| 2021/02/03 | 8,290 | 8,520 | 8,160 | 8,500 | +470 | +5.9% | 383,600 |
| 2021/02/02 | 7,740 | 8,120 | 7,740 | 8,030 | +230 | +2.9% | 267,900 |
| 2021/02/01 | 7,300 | 7,830 | 7,100 | 7,800 | -30 | -0.4% | 614,200 |
| 2021/01/29 | 8,070 | 8,070 | 7,800 | 7,830 | -300 | -3.7% | 179,000 |
| 2021/01/28 | 7,780 | 8,190 | 7,780 | 8,130 | +230 | +2.9% | 284,600 |
| 2021/01/27 | 8,080 | 8,170 | 7,790 | 7,900 | -330 | -4% | 347,100 |
| 2021/01/26 | 8,430 | 8,440 | 8,180 | 8,230 | -150 | -1.8% | 198,100 |
| 2021/01/25 | 8,610 | 8,650 | 8,300 | 8,380 | -180 | -2.1% | 202,600 |
| 2021/01/22 | 8,440 | 8,580 | 8,380 | 8,560 | ±0 | ±0% | 167,900 |
| 2021/01/21 | 8,470 | 8,610 | 8,410 | 8,560 | +140 | +1.7% | 269,200 |
1001～
1050
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
