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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,847 | 1,893 | 1,841 | 1,885 | +32 | +1.7% | 749,100 |
| 2024/11/29 | 1,916 | 1,922 | 1,829 | 1,853 | -40 | -2.1% | 734,400 |
| 2024/11/28 | 1,861 | 1,902 | 1,822 | 1,893 | +20 | +1.1% | 573,000 |
| 2024/11/27 | 1,841 | 1,938 | 1,824 | 1,873 | +12 | +0.6% | 807,900 |
| 2024/11/26 | 1,875 | 1,888 | 1,824 | 1,861 | -29 | -1.5% | 881,100 |
| 2024/11/25 | 1,930 | 2,013 | 1,877 | 1,890 | +8 | +0.4% | 1,073,800 |
| 2024/11/22 | 1,996 | 2,002 | 1,867 | 1,882 | -102 | -5.1% | 1,610,500 |
| 2024/11/21 | 1,968 | 2,012 | 1,953 | 1,984 | +28 | +1.4% | 842,900 |
| 2024/11/20 | 1,900 | 2,028 | 1,880 | 1,956 | +33 | +1.7% | 1,390,600 |
| 2024/11/19 | 2,053 | 2,085 | 1,904 | 1,923 | -146 | -7.1% | 1,362,000 |
| 2024/11/18 | 2,083 | 2,127 | 2,032 | 2,069 | -64 | -3% | 1,010,700 |
| 2024/11/15 | 2,037 | 2,194 | 1,951 | 2,133 | +46 | +2.2% | 1,483,700 |
| 2024/11/14 | 2,083 | 2,125 | 1,763 | 2,087 | -62 | -2.9% | 3,664,100 |
| 2024/11/13 | 2,200 | 2,202 | 2,149 | 2,149 | -500 | -18.9% | 1,185,000 |
| 2024/11/12 | 2,626 | 2,748 | 2,625 | 2,649 | -27 | -1% | 1,013,000 |
| 2024/11/11 | 2,650 | 2,726 | 2,602 | 2,676 | -66 | -2.4% | 830,100 |
| 2024/11/08 | 2,749 | 2,779 | 2,707 | 2,742 | -57 | -2% | 717,600 |
| 2024/11/07 | 2,690 | 2,884 | 2,635 | 2,799 | +133 | +5% | 2,371,300 |
| 2024/11/06 | 2,650 | 2,697 | 2,643 | 2,666 | +12 | +0.5% | 1,111,200 |
| 2024/11/05 | 2,685 | 2,728 | 2,651 | 2,654 | -56 | -2.1% | 799,300 |
| 2024/11/01 | 2,775 | 2,775 | 2,695 | 2,710 | -115 | -4.1% | 377,800 |
| 2024/10/31 | 2,842 | 2,845 | 2,775 | 2,825 | -67 | -2.3% | 429,700 |
| 2024/10/30 | 2,911 | 2,948 | 2,878 | 2,892 | ±0 | ±0% | 463,200 |
| 2024/10/29 | 2,836 | 2,910 | 2,800 | 2,892 | +20 | +0.7% | 329,500 |
| 2024/10/28 | 2,673 | 2,884 | 2,665 | 2,872 | +199 | +7.4% | 641,300 |
| 2024/10/25 | 2,650 | 2,725 | 2,650 | 2,673 | -2 | -0.1% | 227,000 |
| 2024/10/24 | 2,700 | 2,705 | 2,658 | 2,675 | -41 | -1.5% | 267,300 |
| 2024/10/23 | 2,784 | 2,806 | 2,703 | 2,716 | -68 | -2.4% | 428,400 |
| 2024/10/22 | 2,915 | 2,920 | 2,772 | 2,784 | -155 | -5.3% | 657,400 |
| 2024/10/21 | 3,000 | 3,020 | 2,922 | 2,939 | -26 | -0.9% | 378,500 |
| 2024/10/18 | 2,950 | 2,994 | 2,932 | 2,965 | -5 | -0.2% | 539,300 |
| 2024/10/17 | 3,035 | 3,040 | 2,964 | 2,970 | -50 | -1.7% | 261,300 |
| 2024/10/16 | 3,055 | 3,065 | 2,998 | 3,020 | -140 | -4.4% | 366,500 |
| 2024/10/15 | 3,180 | 3,235 | 3,105 | 3,160 | +15 | +0.5% | 674,600 |
| 2024/10/11 | 3,100 | 3,175 | 3,065 | 3,145 | +20 | +0.6% | 268,200 |
| 2024/10/10 | 3,190 | 3,210 | 3,115 | 3,125 | -20 | -0.6% | 280,900 |
| 2024/10/09 | 3,150 | 3,195 | 3,100 | 3,145 | -40 | -1.3% | 549,600 |
| 2024/10/08 | 3,340 | 3,345 | 3,170 | 3,185 | -130 | -3.9% | 305,200 |
| 2024/10/07 | 3,370 | 3,455 | 3,260 | 3,315 | +15 | +0.5% | 678,500 |
| 2024/10/04 | 3,295 | 3,380 | 3,290 | 3,300 | -135 | -3.9% | 638,200 |
| 2024/10/03 | 3,645 | 3,645 | 3,400 | 3,435 | -115 | -3.2% | 573,100 |
| 2024/10/02 | 3,500 | 3,615 | 3,480 | 3,550 | -10 | -0.3% | 371,100 |
| 2024/10/01 | 3,500 | 3,605 | 3,465 | 3,560 | +25 | +0.7% | 405,000 |
| 2024/09/30 | 3,505 | 3,595 | 3,475 | 3,535 | -35 | -1% | 1,029,000 |
| 2024/09/27 | 3,560 | 3,595 | 3,500 | 3,570 | +210 | +6.3% | 1,068,600 |
| 2024/09/26 | 3,180 | 3,365 | 3,165 | 3,360 | +230 | +7.3% | 795,500 |
| 2024/09/25 | 3,070 | 3,260 | 3,010 | 3,130 | +120 | +4% | 617,500 |
| 2024/09/24 | 3,050 | 3,060 | 2,969 | 3,010 | -25 | -0.8% | 450,200 |
| 2024/09/20 | 3,050 | 3,150 | 3,010 | 3,035 | +60 | +2% | 730,600 |
| 2024/09/19 | 3,000 | 3,045 | 2,954 | 2,975 | +38 | +1.3% | 484,500 |
101～
150
件表示中 / 3692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 | 339,000円 | -0.5% | -75.4% | 0.59% | 93.31倍 | 3.98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 |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.24倍 | 1.16倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| ジェイテクト | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97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 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21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 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
