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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,815 | 3,900 | 3,800 | 3,840 | +80 | +2.1% | 234,900 |
| 2024/04/22 | 3,735 | 3,770 | 3,690 | 3,760 | +30 | +0.8% | 278,800 |
| 2024/04/19 | 3,790 | 3,820 | 3,660 | 3,730 | -120 | -3.1% | 316,600 |
| 2024/04/18 | 3,775 | 3,890 | 3,760 | 3,850 | +40 | +1% | 170,700 |
| 2024/04/17 | 3,865 | 3,895 | 3,795 | 3,810 | -55 | -1.4% | 175,100 |
| 2024/04/16 | 3,865 | 3,890 | 3,820 | 3,865 | -110 | -2.8% | 364,600 |
| 2024/04/15 | 4,115 | 4,115 | 3,950 | 3,975 | -70 | -1.7% | 207,400 |
| 2024/04/12 | 4,130 | 4,160 | 4,005 | 4,045 | -30 | -0.7% | 249,100 |
| 2024/04/11 | 4,025 | 4,100 | 3,980 | 4,075 | +20 | +0.5% | 205,800 |
| 2024/04/10 | 4,015 | 4,140 | 4,005 | 4,055 | -70 | -1.7% | 221,500 |
| 2024/04/09 | 3,985 | 4,140 | 3,985 | 4,125 | +140 | +3.5% | 184,000 |
| 2024/04/08 | 4,190 | 4,200 | 3,960 | 3,985 | -65 | -1.6% | 308,100 |
| 2024/04/05 | 4,165 | 4,165 | 4,025 | 4,050 | -220 | -5.2% | 327,500 |
| 2024/04/04 | 4,195 | 4,340 | 4,130 | 4,270 | +215 | +5.3% | 502,100 |
| 2024/04/03 | 4,070 | 4,140 | 4,010 | 4,055 | -60 | -1.5% | 226,100 |
| 2024/04/02 | 4,195 | 4,195 | 4,065 | 4,115 | -90 | -2.1% | 348,800 |
| 2024/04/01 | 4,030 | 4,280 | 4,030 | 4,205 | +220 | +5.5% | 541,600 |
| 2024/03/29 | 4,025 | 4,060 | 3,985 | 3,985 | -25 | -0.6% | 399,400 |
| 2024/03/28 | 4,030 | 4,115 | 3,990 | 4,010 | -10 | -0.2% | 322,200 |
| 2024/03/27 | 4,100 | 4,105 | 4,015 | 4,020 | -60 | -1.5% | 245,000 |
| 2024/03/26 | 4,100 | 4,105 | 4,030 | 4,080 | -40 | -1% | 321,500 |
| 2024/03/25 | 4,120 | 4,230 | 4,110 | 4,120 | -135 | -3.2% | 199,300 |
| 2024/03/22 | 4,300 | 4,320 | 4,215 | 4,255 | ±0 | ±0% | 166,800 |
| 2024/03/21 | 4,350 | 4,385 | 4,175 | 4,255 | +75 | +1.8% | 489,500 |
| 2024/03/19 | 4,290 | 4,310 | 4,120 | 4,180 | -120 | -2.8% | 410,500 |
| 2024/03/18 | 4,235 | 4,365 | 4,220 | 4,300 | +45 | +1.1% | 231,800 |
| 2024/03/15 | 4,155 | 4,275 | 4,130 | 4,255 | +50 | +1.2% | 486,400 |
| 2024/03/14 | 4,295 | 4,300 | 4,095 | 4,205 | -90 | -2.1% | 398,100 |
| 2024/03/13 | 4,135 | 4,310 | 4,120 | 4,295 | +160 | +3.9% | 554,000 |
| 2024/03/12 | 4,090 | 4,150 | 3,965 | 4,135 | -75 | -1.8% | 551,700 |
| 2024/03/11 | 4,335 | 4,355 | 4,165 | 4,210 | -190 | -4.3% | 460,600 |
| 2024/03/08 | 4,500 | 4,500 | 4,400 | 4,400 | -45 | -1% | 320,700 |
| 2024/03/07 | 4,495 | 4,590 | 4,410 | 4,445 | -15 | -0.3% | 694,700 |
| 2024/03/06 | 4,375 | 4,480 | 4,355 | 4,460 | +20 | +0.5% | 443,800 |
| 2024/03/05 | 4,350 | 4,460 | 4,325 | 4,440 | +90 | +2.1% | 575,900 |
| 2024/03/04 | 4,310 | 4,360 | 4,265 | 4,350 | +180 | +4.3% | 771,400 |
| 2024/03/01 | 4,025 | 4,170 | 4,005 | 4,170 | +255 | +6.5% | 539,700 |
| 2024/02/29 | 3,920 | 4,000 | 3,855 | 3,915 | -75 | -1.9% | 427,200 |
| 2024/02/28 | 4,095 | 4,130 | 3,975 | 3,990 | -65 | -1.6% | 867,000 |
| 2024/02/27 | 3,840 | 4,090 | 3,770 | 4,055 | +320 | +8.6% | 1,158,800 |
| 2024/02/26 | 3,565 | 3,825 | 3,565 | 3,735 | +235 | +6.7% | 748,200 |
| 2024/02/22 | 3,590 | 3,640 | 3,470 | 3,500 | -80 | -2.2% | 254,900 |
| 2024/02/21 | 3,560 | 3,595 | 3,520 | 3,580 | ±0 | ±0% | 357,300 |
| 2024/02/20 | 3,435 | 3,625 | 3,395 | 3,580 | +5 | +0.1% | 337,800 |
| 2024/02/19 | 3,715 | 3,720 | 3,545 | 3,575 | -75 | -2.1% | 327,200 |
| 2024/02/16 | 3,475 | 3,650 | 3,465 | 3,650 | +185 | +5.3% | 482,900 |
| 2024/02/15 | 3,500 | 3,555 | 3,410 | 3,465 | +25 | +0.7% | 505,700 |
| 2024/02/14 | 3,575 | 3,575 | 3,370 | 3,440 | -255 | -6.9% | 705,600 |
| 2024/02/13 | 3,740 | 3,810 | 3,560 | 3,695 | ±0 | ±0% | 779,500 |
| 2024/02/09 | 3,650 | 3,740 | 3,650 | 3,695 | +40 | +1.1% | 271,500 |
251～
300
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
