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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 4,570 | 4,740 | 4,560 | 4,615 | -45 | -1% | 231,400 |
| 2020/03/25 | 4,600 | 4,735 | 4,505 | 4,660 | +330 | +7.6% | 355,500 |
| 2020/03/24 | 4,290 | 4,375 | 4,120 | 4,330 | +175 | +4.2% | 415,200 |
| 2020/03/23 | 4,145 | 4,380 | 4,100 | 4,155 | -15 | -0.4% | 680,700 |
| 2020/03/19 | 4,350 | 4,445 | 4,095 | 4,170 | -130 | -3% | 905,900 |
| 2020/03/18 | 4,145 | 4,485 | 4,145 | 4,300 | +205 | +5% | 943,800 |
| 2020/03/17 | 3,735 | 4,190 | 3,690 | 4,095 | +270 | +7.1% | 942,600 |
| 2020/03/16 | 3,990 | 4,080 | 3,810 | 3,825 | -35 | -0.9% | 633,000 |
| 2020/03/13 | 3,545 | 3,950 | 3,545 | 3,860 | +45 | +1.2% | 794,100 |
| 2020/03/12 | 3,840 | 3,950 | 3,690 | 3,815 | -125 | -3.2% | 585,600 |
| 2020/03/11 | 3,930 | 4,025 | 3,900 | 3,940 | -60 | -1.5% | 451,900 |
| 2020/03/10 | 3,775 | 4,030 | 3,605 | 4,000 | +150 | +3.9% | 554,200 |
| 2020/03/09 | 3,935 | 4,005 | 3,730 | 3,850 | -295 | -7.1% | 725,200 |
| 2020/03/06 | 4,330 | 4,335 | 4,080 | 4,145 | -290 | -6.5% | 770,700 |
| 2020/03/05 | 4,600 | 4,605 | 4,360 | 4,435 | -90 | -2% | 420,800 |
| 2020/03/04 | 4,640 | 4,670 | 4,440 | 4,525 | -265 | -5.5% | 779,500 |
| 2020/03/03 | 5,000 | 5,000 | 4,760 | 4,790 | ±0 | ±0% | 379,900 |
| 2020/03/02 | 4,425 | 4,810 | 4,425 | 4,790 | +250 | +5.5% | 495,400 |
| 2020/02/28 | 4,575 | 4,595 | 4,480 | 4,540 | -175 | -3.7% | 385,900 |
| 2020/02/27 | 4,950 | 5,030 | 4,710 | 4,715 | -250 | -5% | 456,500 |
| 2020/02/26 | 4,955 | 5,010 | 4,860 | 4,965 | -55 | -1.1% | 424,300 |
| 2020/02/25 | 4,970 | 5,130 | 4,945 | 5,020 | -210 | -4% | 431,600 |
| 2020/02/21 | 5,360 | 5,430 | 5,210 | 5,230 | -230 | -4.2% | 330,600 |
| 2020/02/20 | 5,480 | 5,540 | 5,400 | 5,460 | +180 | +3.4% | 249,200 |
| 2020/02/19 | 5,230 | 5,310 | 5,140 | 5,280 | +50 | +1% | 215,600 |
| 2020/02/18 | 5,450 | 5,510 | 5,230 | 5,230 | -250 | -4.6% | 263,500 |
| 2020/02/17 | 5,530 | 5,610 | 5,460 | 5,480 | -150 | -2.7% | 315,400 |
| 2020/02/14 | 5,610 | 5,720 | 5,570 | 5,630 | +60 | +1.1% | 401,300 |
| 2020/02/13 | 5,480 | 5,790 | 5,460 | 5,570 | +170 | +3.1% | 725,300 |
| 2020/02/12 | 5,420 | 5,520 | 5,340 | 5,400 | +280 | +5.5% | 682,100 |
| 2020/02/10 | 5,200 | 5,210 | 5,070 | 5,120 | -210 | -3.9% | 195,400 |
| 2020/02/07 | 5,350 | 5,360 | 5,250 | 5,330 | -20 | -0.4% | 77,200 |
| 2020/02/06 | 5,230 | 5,350 | 5,220 | 5,350 | +180 | +3.5% | 181,300 |
| 2020/02/05 | 5,170 | 5,270 | 5,140 | 5,170 | +100 | +2% | 170,700 |
| 2020/02/04 | 4,985 | 5,090 | 4,950 | 5,070 | +85 | +1.7% | 110,700 |
| 2020/02/03 | 4,840 | 5,030 | 4,800 | 4,985 | -5 | -0.1% | 210,200 |
| 2020/01/31 | 4,950 | 5,030 | 4,925 | 4,990 | +40 | +0.8% | 161,400 |
| 2020/01/30 | 5,060 | 5,130 | 4,915 | 4,950 | -140 | -2.8% | 206,900 |
| 2020/01/29 | 5,250 | 5,250 | 5,090 | 5,090 | -20 | -0.4% | 95,900 |
| 2020/01/28 | 5,020 | 5,140 | 5,000 | 5,110 | -10 | -0.2% | 110,800 |
| 2020/01/27 | 5,050 | 5,140 | 5,020 | 5,120 | -120 | -2.3% | 178,600 |
| 2020/01/24 | 5,250 | 5,250 | 5,110 | 5,240 | -20 | -0.4% | 163,000 |
| 2020/01/23 | 5,180 | 5,320 | 5,180 | 5,260 | +10 | +0.2% | 90,500 |
| 2020/01/22 | 5,240 | 5,270 | 5,180 | 5,250 | +10 | +0.2% | 240,600 |
| 2020/01/21 | 5,280 | 5,350 | 5,220 | 5,240 | -80 | -1.5% | 121,400 |
| 2020/01/20 | 5,250 | 5,370 | 5,250 | 5,320 | +20 | +0.4% | 95,400 |
| 2020/01/17 | 5,240 | 5,320 | 5,220 | 5,300 | +160 | +3.1% | 286,200 |
| 2020/01/16 | 5,170 | 5,200 | 5,120 | 5,140 | -70 | -1.3% | 156,000 |
| 2020/01/15 | 5,300 | 5,310 | 5,170 | 5,210 | -80 | -1.5% | 200,500 |
| 2020/01/14 | 5,370 | 5,420 | 5,240 | 5,290 | +40 | +0.8% | 243,300 |
1251～
1300
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
