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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 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 |
| 2023/11/24 | 4,460 | 4,605 | 4,375 | 4,395 | -10 | -0.2% | 889,000 |
| 2023/11/22 | 4,280 | 4,430 | 4,235 | 4,405 | +150 | +3.5% | 818,500 |
| 2023/11/21 | 4,220 | 4,275 | 4,100 | 4,255 | -35 | -0.8% | 533,300 |
| 2023/11/20 | 3,985 | 4,375 | 3,960 | 4,290 | +335 | +8.5% | 1,357,300 |
| 2023/11/17 | 3,995 | 4,040 | 3,905 | 3,955 | +20 | +0.5% | 254,800 |
| 2023/11/16 | 4,095 | 4,105 | 3,875 | 3,935 | -200 | -4.8% | 448,200 |
| 2023/11/15 | 4,000 | 4,140 | 3,975 | 4,135 | +225 | +5.8% | 572,300 |
| 2023/11/14 | 3,890 | 3,940 | 3,790 | 3,910 | +25 | +0.6% | 452,300 |
| 2023/11/13 | 3,840 | 3,955 | 3,815 | 3,885 | +55 | +1.4% | 850,300 |
| 2023/11/10 | 3,400 | 3,860 | 3,340 | 3,830 | +135 | +3.7% | 1,427,100 |
| 2023/11/09 | 3,695 | 3,720 | 3,655 | 3,695 | -5 | -0.1% | 319,200 |
| 2023/11/08 | 3,615 | 3,730 | 3,595 | 3,700 | +85 | +2.4% | 345,600 |
351～
400
件表示中 / 3730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 | 292,400円 | +2.4% | +429.8% | 0.68% | 276.63倍 | 3.51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 |
| 三井Ｅ＆Ｓ | 289,400円 | +7.9% | -17.1% | 1.04% | 14.60倍 | 1.72倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.19倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 268,600円 | +15.4% | +20.7% | 2.98% | 16.87倍 | 1.08倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 367,000円 | +11.2% | +44.9% | 2.72% | 14.80倍 | 0.98倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
