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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,650 | 4,660 | 4,480 | 4,495 | -175 | -3.7% | 415,500 |
| 2024/07/04 | 4,655 | 4,725 | 4,620 | 4,670 | +40 | +0.9% | 434,200 |
| 2024/07/03 | 4,455 | 4,630 | 4,400 | 4,630 | +245 | +5.6% | 431,800 |
| 2024/07/02 | 4,460 | 4,515 | 4,380 | 4,385 | -90 | -2% | 355,100 |
| 2024/07/01 | 4,560 | 4,570 | 4,430 | 4,475 | -75 | -1.6% | 441,100 |
| 2024/06/28 | 4,720 | 4,720 | 4,510 | 4,550 | -50 | -1.1% | 418,600 |
| 2024/06/27 | 4,495 | 4,645 | 4,475 | 4,600 | +105 | +2.3% | 552,300 |
| 2024/06/26 | 4,405 | 4,565 | 4,335 | 4,495 | +20 | +0.4% | 459,500 |
| 2024/06/25 | 4,505 | 4,555 | 4,425 | 4,475 | -30 | -0.7% | 403,500 |
| 2024/06/24 | 4,470 | 4,630 | 4,450 | 4,505 | +75 | +1.7% | 709,700 |
| 2024/06/21 | 4,460 | 4,505 | 4,395 | 4,430 | +110 | +2.5% | 1,140,400 |
| 2024/06/20 | 4,405 | 4,485 | 4,225 | 4,320 | +75 | +1.8% | 475,100 |
| 2024/06/19 | 4,270 | 4,340 | 4,195 | 4,245 | -10 | -0.2% | 312,500 |
| 2024/06/18 | 4,385 | 4,410 | 4,250 | 4,255 | -15 | -0.4% | 389,900 |
| 2024/06/17 | 4,400 | 4,405 | 4,245 | 4,270 | -175 | -3.9% | 533,700 |
| 2024/06/14 | 4,455 | 4,465 | 4,330 | 4,445 | -10 | -0.2% | 366,300 |
| 2024/06/13 | 4,535 | 4,605 | 4,395 | 4,455 | -20 | -0.4% | 397,600 |
| 2024/06/12 | 4,335 | 4,520 | 4,280 | 4,475 | +140 | +3.2% | 709,500 |
| 2024/06/11 | 4,285 | 4,350 | 4,220 | 4,335 | +35 | +0.8% | 226,500 |
| 2024/06/10 | 4,290 | 4,340 | 4,255 | 4,300 | +55 | +1.3% | 230,600 |
| 2024/06/07 | 4,310 | 4,375 | 4,220 | 4,245 | -100 | -2.3% | 365,100 |
| 2024/06/06 | 4,520 | 4,530 | 4,345 | 4,345 | -35 | -0.8% | 358,600 |
| 2024/06/05 | 4,505 | 4,550 | 4,295 | 4,380 | -265 | -5.7% | 598,300 |
| 2024/06/04 | 4,595 | 4,775 | 4,490 | 4,645 | +135 | +3% | 1,313,400 |
| 2024/06/03 | 4,270 | 4,550 | 4,260 | 4,510 | +345 | +8.3% | 1,364,200 |
| 2024/05/31 | 3,990 | 4,190 | 3,990 | 4,165 | +165 | +4.1% | 466,600 |
| 2024/05/30 | 3,890 | 4,025 | 3,855 | 4,000 | +70 | +1.8% | 324,600 |
| 2024/05/29 | 3,920 | 3,985 | 3,850 | 3,930 | -35 | -0.9% | 335,400 |
| 2024/05/28 | 3,990 | 3,990 | 3,910 | 3,965 | -25 | -0.6% | 188,700 |
| 2024/05/27 | 3,950 | 4,015 | 3,890 | 3,990 | ±0 | ±0% | 315,400 |
| 2024/05/24 | 4,000 | 4,080 | 3,970 | 3,990 | -115 | -2.8% | 435,700 |
| 2024/05/23 | 4,200 | 4,225 | 4,095 | 4,105 | -25 | -0.6% | 209,200 |
| 2024/05/22 | 4,180 | 4,215 | 4,120 | 4,130 | -5 | -0.1% | 221,000 |
| 2024/05/21 | 4,295 | 4,355 | 4,130 | 4,135 | -160 | -3.7% | 458,000 |
| 2024/05/20 | 4,230 | 4,515 | 4,205 | 4,295 | +120 | +2.9% | 826,200 |
| 2024/05/17 | 3,950 | 4,200 | 3,870 | 4,175 | +220 | +5.6% | 694,100 |
| 2024/05/16 | 3,925 | 3,990 | 3,875 | 3,955 | +55 | +1.4% | 355,700 |
| 2024/05/15 | 3,975 | 4,030 | 3,825 | 3,900 | -115 | -2.9% | 542,900 |
| 2024/05/14 | 4,060 | 4,180 | 3,920 | 4,015 | -375 | -8.5% | 1,227,900 |
| 2024/05/13 | 4,300 | 4,440 | 4,265 | 4,390 | +110 | +2.6% | 450,200 |
| 2024/05/10 | 4,235 | 4,300 | 4,200 | 4,280 | +45 | +1.1% | 295,300 |
| 2024/05/09 | 4,180 | 4,320 | 4,180 | 4,235 | -15 | -0.4% | 351,100 |
| 2024/05/08 | 4,050 | 4,295 | 4,050 | 4,250 | +70 | +1.7% | 673,700 |
| 2024/05/07 | 4,030 | 4,185 | 4,030 | 4,180 | +215 | +5.4% | 333,900 |
| 2024/05/02 | 3,940 | 4,015 | 3,905 | 3,965 | ±0 | ±0% | 157,000 |
| 2024/05/01 | 3,930 | 3,985 | 3,900 | 3,965 | -35 | -0.9% | 176,900 |
| 2024/04/30 | 4,050 | 4,095 | 3,990 | 4,000 | +10 | +0.3% | 236,800 |
| 2024/04/26 | 3,830 | 3,990 | 3,820 | 3,990 | +180 | +4.7% | 247,100 |
| 2024/04/25 | 3,785 | 3,860 | 3,755 | 3,810 | -90 | -2.3% | 180,400 |
| 2024/04/24 | 3,900 | 3,950 | 3,865 | 3,900 | +60 | +1.6% | 326,100 |
201～
250
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
