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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,695 | 3,710 | 3,640 | 3,655 | +30 | +0.8% | 260,300 |
| 2024/02/07 | 3,670 | 3,770 | 3,605 | 3,625 | -70 | -1.9% | 314,900 |
| 2024/02/06 | 3,730 | 3,765 | 3,685 | 3,695 | -85 | -2.2% | 420,600 |
| 2024/02/05 | 3,745 | 3,830 | 3,715 | 3,780 | +70 | +1.9% | 353,200 |
| 2024/02/02 | 3,565 | 3,730 | 3,565 | 3,710 | +205 | +5.8% | 526,400 |
| 2024/02/01 | 3,500 | 3,565 | 3,470 | 3,505 | -110 | -3% | 535,100 |
| 2024/01/31 | 3,635 | 3,640 | 3,555 | 3,615 | -45 | -1.2% | 333,100 |
| 2024/01/30 | 3,730 | 3,770 | 3,655 | 3,660 | -60 | -1.6% | 392,900 |
| 2024/01/29 | 3,800 | 3,880 | 3,715 | 3,720 | -55 | -1.5% | 426,600 |
| 2024/01/26 | 3,795 | 3,820 | 3,700 | 3,775 | -65 | -1.7% | 430,800 |
| 2024/01/25 | 3,805 | 3,880 | 3,770 | 3,840 | +20 | +0.5% | 286,400 |
| 2024/01/24 | 3,920 | 3,955 | 3,810 | 3,820 | -115 | -2.9% | 386,100 |
| 2024/01/23 | 4,005 | 4,050 | 3,885 | 3,935 | -15 | -0.4% | 495,900 |
| 2024/01/22 | 3,900 | 4,045 | 3,890 | 3,950 | +105 | +2.7% | 647,800 |
| 2024/01/19 | 3,890 | 3,905 | 3,805 | 3,845 | +165 | +4.5% | 984,300 |
| 2024/01/18 | 3,725 | 3,750 | 3,645 | 3,680 | -115 | -3% | 745,200 |
| 2024/01/17 | 4,025 | 4,050 | 3,770 | 3,795 | -350 | -8.4% | 1,077,500 |
| 2024/01/16 | 4,135 | 4,205 | 4,100 | 4,145 | -10 | -0.2% | 344,600 |
| 2024/01/15 | 4,130 | 4,170 | 4,000 | 4,155 | +85 | +2.1% | 408,300 |
| 2024/01/12 | 3,900 | 4,075 | 3,900 | 4,070 | +65 | +1.6% | 416,800 |
| 2024/01/11 | 4,070 | 4,090 | 3,990 | 4,005 | -25 | -0.6% | 399,800 |
| 2024/01/10 | 3,980 | 4,030 | 3,940 | 4,030 | +45 | +1.1% | 213,700 |
| 2024/01/09 | 3,935 | 4,080 | 3,915 | 3,985 | +120 | +3.1% | 371,600 |
| 2024/01/05 | 3,870 | 3,905 | 3,825 | 3,865 | -5 | -0.1% | 387,000 |
| 2024/01/04 | 4,020 | 4,065 | 3,855 | 3,870 | -290 | -7% | 694,400 |
| 2023/12/29 | 4,235 | 4,245 | 4,105 | 4,160 | -30 | -0.7% | 227,700 |
| 2023/12/28 | 4,150 | 4,230 | 4,110 | 4,190 | +70 | +1.7% | 256,300 |
| 2023/12/27 | 4,090 | 4,145 | 4,070 | 4,120 | +5 | +0.1% | 245,400 |
| 2023/12/26 | 4,130 | 4,140 | 4,065 | 4,115 | -15 | -0.4% | 126,800 |
| 2023/12/25 | 4,170 | 4,180 | 4,075 | 4,130 | -50 | -1.2% | 154,400 |
| 2023/12/22 | 4,135 | 4,205 | 4,135 | 4,180 | +45 | +1.1% | 209,100 |
| 2023/12/21 | 4,165 | 4,165 | 4,045 | 4,135 | -170 | -3.9% | 511,000 |
| 2023/12/20 | 4,305 | 4,445 | 4,290 | 4,305 | +90 | +2.1% | 767,700 |
| 2023/12/19 | 4,020 | 4,215 | 3,960 | 4,215 | +195 | +4.9% | 475,300 |
| 2023/12/18 | 4,100 | 4,110 | 3,985 | 4,020 | -145 | -3.5% | 339,700 |
| 2023/12/15 | 4,020 | 4,195 | 4,020 | 4,165 | +170 | +4.3% | 771,500 |
| 2023/12/14 | 4,205 | 4,205 | 3,995 | 3,995 | -100 | -2.4% | 913,000 |
| 2023/12/13 | 4,145 | 4,150 | 4,035 | 4,095 | +90 | +2.2% | 909,300 |
| 2023/12/12 | 4,065 | 4,105 | 3,945 | 4,005 | +80 | +2% | 724,500 |
| 2023/12/11 | 3,840 | 3,985 | 3,835 | 3,925 | +115 | +3% | 758,000 |
| 2023/12/08 | 3,780 | 3,825 | 3,725 | 3,810 | -40 | -1% | 2,282,800 |
| 2023/12/07 | 3,935 | 4,015 | 3,820 | 3,850 | -285 | -6.9% | 1,378,100 |
| 2023/12/06 | 4,005 | 4,155 | 3,965 | 4,135 | +130 | +3.2% | 513,100 |
| 2023/12/05 | 4,085 | 4,155 | 3,985 | 4,005 | -140 | -3.4% | 571,900 |
| 2023/12/04 | 4,340 | 4,360 | 4,135 | 4,145 | -170 | -3.9% | 423,000 |
| 2023/12/01 | 4,405 | 4,455 | 4,270 | 4,315 | -160 | -3.6% | 403,700 |
| 2023/11/30 | 4,360 | 4,495 | 4,345 | 4,475 | +165 | +3.8% | 502,900 |
| 2023/11/29 | 4,245 | 4,340 | 4,230 | 4,310 | +30 | +0.7% | 226,100 |
| 2023/11/28 | 4,245 | 4,350 | 4,245 | 4,280 | +35 | +0.8% | 377,400 |
| 2023/11/27 | 4,255 | 4,360 | 4,230 | 4,245 | -150 | -3.4% | 565,400 |
301～
350
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
