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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,335 | 3,350 | 3,215 | 3,220 | -120 | -3.6% | 246,800 |
| 2023/10/02 | 3,345 | 3,470 | 3,330 | 3,340 | +20 | +0.6% | 429,800 |
| 2023/09/29 | 3,240 | 3,340 | 3,210 | 3,320 | +90 | +2.8% | 422,200 |
| 2023/09/28 | 3,215 | 3,235 | 3,140 | 3,230 | +20 | +0.6% | 320,400 |
| 2023/09/27 | 3,130 | 3,220 | 3,115 | 3,210 | +35 | +1.1% | 422,900 |
| 2023/09/26 | 3,370 | 3,370 | 3,170 | 3,175 | -205 | -6.1% | 661,300 |
| 2023/09/25 | 3,380 | 3,435 | 3,345 | 3,380 | -35 | -1% | 298,200 |
| 2023/09/22 | 3,400 | 3,480 | 3,365 | 3,415 | -80 | -2.3% | 285,200 |
| 2023/09/21 | 3,500 | 3,545 | 3,405 | 3,495 | -25 | -0.7% | 433,900 |
| 2023/09/20 | 3,440 | 3,545 | 3,440 | 3,520 | +65 | +1.9% | 362,100 |
| 2023/09/19 | 3,435 | 3,490 | 3,420 | 3,455 | -30 | -0.9% | 297,900 |
| 2023/09/15 | 3,480 | 3,490 | 3,395 | 3,485 | +65 | +1.9% | 867,500 |
| 2023/09/14 | 3,350 | 3,445 | 3,325 | 3,420 | +55 | +1.6% | 449,100 |
| 2023/09/13 | 3,530 | 3,550 | 3,355 | 3,365 | -195 | -5.5% | 695,600 |
| 2023/09/12 | 3,600 | 3,675 | 3,535 | 3,560 | -95 | -2.6% | 491,200 |
| 2023/09/11 | 3,695 | 3,765 | 3,640 | 3,655 | -60 | -1.6% | 216,900 |
| 2023/09/08 | 3,740 | 3,780 | 3,700 | 3,715 | -95 | -2.5% | 185,400 |
| 2023/09/07 | 3,920 | 3,925 | 3,760 | 3,810 | -50 | -1.3% | 342,400 |
| 2023/09/06 | 3,895 | 3,920 | 3,850 | 3,860 | -95 | -2.4% | 370,900 |
| 2023/09/05 | 3,895 | 3,965 | 3,835 | 3,955 | +95 | +2.5% | 154,600 |
| 2023/09/04 | 3,860 | 3,875 | 3,815 | 3,860 | -5 | -0.1% | 194,200 |
| 2023/09/01 | 3,800 | 3,865 | 3,790 | 3,865 | +30 | +0.8% | 166,700 |
| 2023/08/31 | 3,820 | 3,865 | 3,800 | 3,835 | +35 | +0.9% | 196,200 |
| 2023/08/30 | 3,800 | 3,865 | 3,785 | 3,800 | ±0 | ±0% | 244,100 |
| 2023/08/29 | 3,735 | 3,840 | 3,670 | 3,800 | +130 | +3.5% | 378,500 |
| 2023/08/28 | 3,630 | 3,740 | 3,620 | 3,670 | +40 | +1.1% | 317,600 |
| 2023/08/25 | 3,625 | 3,670 | 3,615 | 3,630 | -20 | -0.5% | 205,100 |
| 2023/08/24 | 3,690 | 3,725 | 3,625 | 3,650 | -25 | -0.7% | 198,600 |
| 2023/08/23 | 3,585 | 3,740 | 3,555 | 3,675 | +145 | +4.1% | 478,500 |
| 2023/08/22 | 3,525 | 3,545 | 3,495 | 3,530 | +25 | +0.7% | 223,400 |
| 2023/08/21 | 3,555 | 3,570 | 3,495 | 3,505 | -55 | -1.5% | 338,600 |
| 2023/08/18 | 3,570 | 3,600 | 3,530 | 3,560 | -20 | -0.6% | 225,200 |
| 2023/08/17 | 3,660 | 3,670 | 3,560 | 3,580 | -80 | -2.2% | 388,500 |
| 2023/08/16 | 3,800 | 3,800 | 3,660 | 3,660 | -260 | -6.6% | 476,100 |
| 2023/08/15 | 4,015 | 4,110 | 3,915 | 3,920 | -95 | -2.4% | 360,800 |
| 2023/08/14 | 4,185 | 4,250 | 3,955 | 4,015 | -130 | -3.1% | 926,700 |
| 2023/08/10 | 3,820 | 4,145 | 3,805 | 4,145 | +295 | +7.7% | 843,600 |
| 2023/08/09 | 3,875 | 3,895 | 3,740 | 3,850 | +185 | +5% | 803,900 |
| 2023/08/08 | 3,665 | 3,705 | 3,640 | 3,665 | +15 | +0.4% | 276,800 |
| 2023/08/07 | 3,630 | 3,655 | 3,555 | 3,650 | -30 | -0.8% | 321,800 |
| 2023/08/04 | 3,625 | 3,690 | 3,610 | 3,680 | +30 | +0.8% | 300,300 |
| 2023/08/03 | 3,755 | 3,760 | 3,630 | 3,650 | -130 | -3.4% | 387,700 |
| 2023/08/02 | 3,800 | 3,860 | 3,745 | 3,780 | +5 | +0.1% | 347,800 |
| 2023/08/01 | 3,915 | 3,970 | 3,755 | 3,775 | -135 | -3.5% | 549,300 |
| 2023/07/31 | 4,020 | 4,070 | 3,870 | 3,910 | -115 | -2.9% | 495,600 |
| 2023/07/28 | 3,975 | 4,035 | 3,940 | 4,025 | -5 | -0.1% | 240,500 |
| 2023/07/27 | 4,000 | 4,030 | 3,955 | 4,030 | -35 | -0.9% | 259,700 |
| 2023/07/26 | 4,145 | 4,150 | 4,065 | 4,065 | -15 | -0.4% | 121,700 |
| 2023/07/25 | 4,135 | 4,175 | 4,070 | 4,080 | +5 | +0.1% | 212,900 |
| 2023/07/24 | 4,155 | 4,170 | 4,050 | 4,075 | -5 | -0.1% | 309,600 |
151～
200
件表示中 / 3457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 | 417,500円 | +4.9% | +373.7% | 0.48% | 198.24倍 | 4.99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 |
| 住友重 | 430,300円 | +2.6% | -6.0% | 2.90% | 12.77倍 | 0.84倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＴＨＫ | 319,500円 | +3.7% | +13.9% | 1.56% | 18.83倍 | 1.10倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 117,000円 | +2.0% | -5.5% | 2.56% | 11.47倍 | 0.51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 |
| ＳＡＮＫＹＯ | 153,800円 | -9.6% | -15.3% | 5.20% | 8.03倍 | 1.35倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
市場注目の銘柄
チャート関連のコラム
