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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,944 | 2,983 | 2,876 | 2,937 | +15 | +0.5% | 488,700 |
| 2024/09/17 | 2,840 | 2,933 | 2,724 | 2,922 | -88 | -2.9% | 1,496,200 |
| 2024/09/13 | 3,085 | 3,105 | 2,994 | 3,010 | -85 | -2.7% | 266,600 |
| 2024/09/12 | 3,065 | 3,130 | 3,045 | 3,095 | +112 | +3.8% | 305,700 |
| 2024/09/11 | 3,075 | 3,080 | 2,945 | 2,983 | -92 | -3% | 428,500 |
| 2024/09/10 | 3,130 | 3,130 | 3,055 | 3,075 | -10 | -0.3% | 374,900 |
| 2024/09/09 | 3,045 | 3,100 | 3,010 | 3,085 | -30 | -1% | 457,100 |
| 2024/09/06 | 3,275 | 3,300 | 3,050 | 3,115 | -180 | -5.5% | 539,000 |
| 2024/09/05 | 3,325 | 3,335 | 3,230 | 3,295 | -90 | -2.7% | 567,500 |
| 2024/09/04 | 3,355 | 3,450 | 3,310 | 3,385 | -90 | -2.6% | 372,600 |
| 2024/09/03 | 3,470 | 3,505 | 3,425 | 3,475 | +5 | +0.1% | 215,900 |
| 2024/09/02 | 3,510 | 3,520 | 3,420 | 3,470 | -30 | -0.9% | 230,500 |
| 2024/08/30 | 3,290 | 3,560 | 3,260 | 3,500 | +210 | +6.4% | 807,900 |
| 2024/08/29 | 3,400 | 3,400 | 3,280 | 3,290 | -170 | -4.9% | 724,700 |
| 2024/08/28 | 3,510 | 3,565 | 3,410 | 3,460 | -105 | -2.9% | 668,400 |
| 2024/08/27 | 3,670 | 3,680 | 3,550 | 3,565 | -200 | -5.3% | 431,300 |
| 2024/08/26 | 3,870 | 3,900 | 3,765 | 3,765 | -105 | -2.7% | 237,500 |
| 2024/08/23 | 3,850 | 3,910 | 3,835 | 3,870 | -35 | -0.9% | 292,300 |
| 2024/08/22 | 3,900 | 3,965 | 3,865 | 3,905 | -45 | -1.1% | 136,900 |
| 2024/08/21 | 3,930 | 4,000 | 3,925 | 3,950 | -30 | -0.8% | 281,000 |
| 2024/08/20 | 3,990 | 4,035 | 3,970 | 3,980 | +60 | +1.5% | 163,200 |
| 2024/08/19 | 3,955 | 4,075 | 3,920 | 3,920 | -35 | -0.9% | 286,500 |
| 2024/08/16 | 3,900 | 3,970 | 3,880 | 3,955 | +105 | +2.7% | 142,900 |
| 2024/08/15 | 3,810 | 3,880 | 3,785 | 3,850 | +40 | +1% | 210,000 |
| 2024/08/14 | 3,775 | 3,860 | 3,750 | 3,810 | +55 | +1.5% | 335,600 |
| 2024/08/13 | 3,670 | 3,795 | 3,645 | 3,755 | +140 | +3.9% | 601,500 |
| 2024/08/09 | 3,970 | 4,025 | 3,585 | 3,615 | -285 | -7.3% | 1,090,900 |
| 2024/08/08 | 3,905 | 3,980 | 3,710 | 3,900 | -145 | -3.6% | 922,000 |
| 2024/08/07 | 3,705 | 4,080 | 3,655 | 4,045 | +240 | +6.3% | 793,400 |
| 2024/08/06 | 3,735 | 3,895 | 3,705 | 3,805 | +210 | +5.8% | 601,500 |
| 2024/08/05 | 3,715 | 3,810 | 3,465 | 3,595 | -285 | -7.3% | 679,600 |
| 2024/08/02 | 3,940 | 4,040 | 3,875 | 3,880 | -200 | -4.9% | 571,100 |
| 2024/08/01 | 4,075 | 4,105 | 4,000 | 4,080 | -65 | -1.6% | 189,500 |
| 2024/07/31 | 4,060 | 4,145 | 3,975 | 4,145 | +35 | +0.9% | 361,300 |
| 2024/07/30 | 4,000 | 4,140 | 3,990 | 4,110 | +90 | +2.2% | 402,200 |
| 2024/07/29 | 4,000 | 4,050 | 3,960 | 4,020 | +70 | +1.8% | 201,600 |
| 2024/07/26 | 3,920 | 4,010 | 3,900 | 3,950 | +30 | +0.8% | 249,900 |
| 2024/07/25 | 4,050 | 4,075 | 3,920 | 3,920 | -260 | -6.2% | 475,800 |
| 2024/07/24 | 4,270 | 4,335 | 4,180 | 4,180 | -105 | -2.5% | 372,600 |
| 2024/07/23 | 4,425 | 4,490 | 4,285 | 4,285 | +20 | +0.5% | 446,700 |
| 2024/07/22 | 4,395 | 4,395 | 4,245 | 4,265 | -150 | -3.4% | 263,500 |
| 2024/07/19 | 4,395 | 4,445 | 4,385 | 4,415 | ±0 | ±0% | 170,200 |
| 2024/07/18 | 4,390 | 4,460 | 4,330 | 4,415 | -65 | -1.5% | 477,900 |
| 2024/07/17 | 4,655 | 4,660 | 4,385 | 4,480 | -280 | -5.9% | 754,000 |
| 2024/07/16 | 4,540 | 4,780 | 4,510 | 4,760 | +250 | +5.5% | 463,300 |
| 2024/07/12 | 4,440 | 4,555 | 4,440 | 4,510 | -20 | -0.4% | 142,200 |
| 2024/07/11 | 4,530 | 4,540 | 4,430 | 4,530 | +15 | +0.3% | 166,100 |
| 2024/07/10 | 4,455 | 4,525 | 4,390 | 4,515 | -10 | -0.2% | 233,200 |
| 2024/07/09 | 4,520 | 4,560 | 4,445 | 4,525 | +25 | +0.6% | 205,200 |
| 2024/07/08 | 4,450 | 4,545 | 4,445 | 4,500 | +5 | +0.1% | 240,600 |
151～
200
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
