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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/11/07 | 3,590 | 3,690 | 3,580 | 3,615 | -45 | -1.2% | 650,300 |
| 2023/11/06 | 3,410 | 3,680 | 3,395 | 3,660 | +295 | +8.8% | 697,500 |
| 2023/11/02 | 3,290 | 3,365 | 3,280 | 3,365 | +105 | +3.2% | 365,600 |
| 2023/11/01 | 3,310 | 3,340 | 3,250 | 3,260 | +20 | +0.6% | 324,500 |
| 2023/10/31 | 3,270 | 3,300 | 3,195 | 3,240 | -25 | -0.8% | 329,100 |
| 2023/10/30 | 3,220 | 3,285 | 3,215 | 3,265 | -55 | -1.7% | 201,700 |
| 2023/10/27 | 3,325 | 3,360 | 3,300 | 3,320 | +25 | +0.8% | 146,300 |
| 2023/10/26 | 3,320 | 3,350 | 3,230 | 3,295 | -95 | -2.8% | 227,200 |
| 2023/10/25 | 3,345 | 3,435 | 3,340 | 3,390 | +60 | +1.8% | 313,900 |
| 2023/10/24 | 3,245 | 3,355 | 3,180 | 3,330 | +85 | +2.6% | 289,000 |
| 2023/10/23 | 3,240 | 3,340 | 3,225 | 3,245 | -60 | -1.8% | 219,200 |
| 2023/10/20 | 3,280 | 3,335 | 3,270 | 3,305 | -25 | -0.8% | 319,200 |
| 2023/10/19 | 3,370 | 3,440 | 3,325 | 3,330 | -135 | -3.9% | 224,600 |
| 2023/10/18 | 3,505 | 3,505 | 3,425 | 3,465 | -15 | -0.4% | 136,100 |
| 2023/10/17 | 3,485 | 3,585 | 3,455 | 3,480 | +30 | +0.9% | 257,000 |
| 2023/10/16 | 3,530 | 3,540 | 3,435 | 3,450 | -115 | -3.2% | 396,300 |
| 2023/10/13 | 3,505 | 3,610 | 3,470 | 3,565 | -80 | -2.2% | 567,800 |
| 2023/10/12 | 3,375 | 3,645 | 3,360 | 3,645 | +285 | +8.5% | 632,800 |
| 2023/10/11 | 3,365 | 3,390 | 3,310 | 3,360 | +15 | +0.4% | 260,700 |
| 2023/10/10 | 3,310 | 3,395 | 3,305 | 3,345 | +60 | +1.8% | 277,200 |
| 2023/10/06 | 3,290 | 3,330 | 3,235 | 3,285 | +95 | +3% | 288,200 |
| 2023/10/05 | 3,245 | 3,265 | 3,155 | 3,190 | -10 | -0.3% | 323,900 |
| 2023/10/04 | 3,225 | 3,245 | 3,175 | 3,200 | -20 | -0.6% | 224,000 |
| 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 |
351～
400
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
