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 |
|---|---|---|---|---|---|---|---|
| 2023/11/07 | 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 |
| 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 |
401～
450
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
