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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,695 | 3,765 | 3,640 | 3,655 | -60 | -1.6% | 216,900 |
| 2023/09/08 | 3,740 | 3,780 | 3,700 | 3,715 | -95 | -2.5% | 185,400 |
| 2023/09/07 | 3,920 | 3,925 | 3,760 | 3,810 | -50 | -1.3% | 342,400 |
| 2023/09/06 | 3,895 | 3,920 | 3,850 | 3,860 | -95 | -2.4% | 370,900 |
| 2023/09/05 | 3,895 | 3,965 | 3,835 | 3,955 | +95 | +2.5% | 154,600 |
| 2023/09/04 | 3,860 | 3,875 | 3,815 | 3,860 | -5 | -0.1% | 194,200 |
| 2023/09/01 | 3,800 | 3,865 | 3,790 | 3,865 | +30 | +0.8% | 166,700 |
| 2023/08/31 | 3,820 | 3,865 | 3,800 | 3,835 | +35 | +0.9% | 196,200 |
| 2023/08/30 | 3,800 | 3,865 | 3,785 | 3,800 | ±0 | ±0% | 244,100 |
| 2023/08/29 | 3,735 | 3,840 | 3,670 | 3,800 | +130 | +3.5% | 378,500 |
| 2023/08/28 | 3,630 | 3,740 | 3,620 | 3,670 | +40 | +1.1% | 317,600 |
| 2023/08/25 | 3,625 | 3,670 | 3,615 | 3,630 | -20 | -0.5% | 205,100 |
| 2023/08/24 | 3,690 | 3,725 | 3,625 | 3,650 | -25 | -0.7% | 198,600 |
| 2023/08/23 | 3,585 | 3,740 | 3,555 | 3,675 | +145 | +4.1% | 478,500 |
| 2023/08/22 | 3,525 | 3,545 | 3,495 | 3,530 | +25 | +0.7% | 223,400 |
| 2023/08/21 | 3,555 | 3,570 | 3,495 | 3,505 | -55 | -1.5% | 338,600 |
| 2023/08/18 | 3,570 | 3,600 | 3,530 | 3,560 | -20 | -0.6% | 225,200 |
| 2023/08/17 | 3,660 | 3,670 | 3,560 | 3,580 | -80 | -2.2% | 388,500 |
| 2023/08/16 | 3,800 | 3,800 | 3,660 | 3,660 | -260 | -6.6% | 476,100 |
| 2023/08/15 | 4,015 | 4,110 | 3,915 | 3,920 | -95 | -2.4% | 360,800 |
| 2023/08/14 | 4,185 | 4,250 | 3,955 | 4,015 | -130 | -3.1% | 926,700 |
| 2023/08/10 | 3,820 | 4,145 | 3,805 | 4,145 | +295 | +7.7% | 843,600 |
| 2023/08/09 | 3,875 | 3,895 | 3,740 | 3,850 | +185 | +5% | 803,900 |
| 2023/08/08 | 3,665 | 3,705 | 3,640 | 3,665 | +15 | +0.4% | 276,800 |
| 2023/08/07 | 3,630 | 3,655 | 3,555 | 3,650 | -30 | -0.8% | 321,800 |
| 2023/08/04 | 3,625 | 3,690 | 3,610 | 3,680 | +30 | +0.8% | 300,300 |
| 2023/08/03 | 3,755 | 3,760 | 3,630 | 3,650 | -130 | -3.4% | 387,700 |
| 2023/08/02 | 3,800 | 3,860 | 3,745 | 3,780 | +5 | +0.1% | 347,800 |
| 2023/08/01 | 3,915 | 3,970 | 3,755 | 3,775 | -135 | -3.5% | 549,300 |
| 2023/07/31 | 4,020 | 4,070 | 3,870 | 3,910 | -115 | -2.9% | 495,600 |
| 2023/07/28 | 3,975 | 4,035 | 3,940 | 4,025 | -5 | -0.1% | 240,500 |
| 2023/07/27 | 4,000 | 4,030 | 3,955 | 4,030 | -35 | -0.9% | 259,700 |
| 2023/07/26 | 4,145 | 4,150 | 4,065 | 4,065 | -15 | -0.4% | 121,700 |
| 2023/07/25 | 4,135 | 4,175 | 4,070 | 4,080 | +5 | +0.1% | 212,900 |
| 2023/07/24 | 4,155 | 4,170 | 4,050 | 4,075 | -5 | -0.1% | 309,600 |
| 2023/07/21 | 4,085 | 4,100 | 4,010 | 4,080 | -5 | -0.1% | 237,600 |
| 2023/07/20 | 4,190 | 4,195 | 4,080 | 4,085 | -120 | -2.9% | 239,500 |
| 2023/07/19 | 4,240 | 4,245 | 4,160 | 4,205 | -80 | -1.9% | 435,400 |
| 2023/07/18 | 4,115 | 4,285 | 4,115 | 4,285 | +220 | +5.4% | 384,500 |
| 2023/07/14 | 4,150 | 4,165 | 4,055 | 4,065 | -105 | -2.5% | 339,900 |
| 2023/07/13 | 4,120 | 4,180 | 4,080 | 4,170 | +65 | +1.6% | 250,500 |
| 2023/07/12 | 4,260 | 4,290 | 4,105 | 4,105 | -155 | -3.6% | 240,300 |
| 2023/07/11 | 4,250 | 4,315 | 4,230 | 4,260 | +20 | +0.5% | 252,200 |
| 2023/07/10 | 4,275 | 4,360 | 4,215 | 4,240 | +30 | +0.7% | 368,300 |
| 2023/07/07 | 4,235 | 4,260 | 4,175 | 4,210 | -95 | -2.2% | 248,500 |
| 2023/07/06 | 4,330 | 4,360 | 4,275 | 4,305 | -65 | -1.5% | 248,200 |
| 2023/07/05 | 4,420 | 4,420 | 4,290 | 4,370 | -120 | -2.7% | 481,900 |
| 2023/07/04 | 4,600 | 4,600 | 4,485 | 4,490 | -175 | -3.8% | 284,000 |
| 2023/07/03 | 4,695 | 4,790 | 4,655 | 4,665 | +55 | +1.2% | 297,400 |
| 2023/06/30 | 4,580 | 4,635 | 4,545 | 4,610 | +20 | +0.4% | 281,200 |
401～
450
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
