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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,095 | 4,130 | 3,975 | 3,990 | -65 | -1.6% | 867,000 |
| 2024/02/27 | 3,840 | 4,090 | 3,770 | 4,055 | +320 | +8.6% | 1,158,800 |
| 2024/02/26 | 3,565 | 3,825 | 3,565 | 3,735 | +235 | +6.7% | 748,200 |
| 2024/02/22 | 3,590 | 3,640 | 3,470 | 3,500 | -80 | -2.2% | 254,900 |
| 2024/02/21 | 3,560 | 3,595 | 3,520 | 3,580 | ±0 | ±0% | 357,300 |
| 2024/02/20 | 3,435 | 3,625 | 3,395 | 3,580 | +5 | +0.1% | 337,800 |
| 2024/02/19 | 3,715 | 3,720 | 3,545 | 3,575 | -75 | -2.1% | 327,200 |
| 2024/02/16 | 3,475 | 3,650 | 3,465 | 3,650 | +185 | +5.3% | 482,900 |
| 2024/02/15 | 3,500 | 3,555 | 3,410 | 3,465 | +25 | +0.7% | 505,700 |
| 2024/02/14 | 3,575 | 3,575 | 3,370 | 3,440 | -255 | -6.9% | 705,600 |
| 2024/02/13 | 3,740 | 3,810 | 3,560 | 3,695 | ±0 | ±0% | 779,500 |
| 2024/02/09 | 3,650 | 3,740 | 3,650 | 3,695 | +40 | +1.1% | 271,500 |
| 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 |
51～
100
件表示中 / 3454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 | 401,500円 | +4.9% | +373.7% | 0.50% | 190.65倍 | 4.80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 |
| 日精工 | 81,900円 | +4.0% | +27.8% | 4.15% | 21.06倍 | 0.61倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ＳＡＮＫＹＯ | 157,300円 | -9.6% | -15.3% | 5.09% | 8.21倍 | 1.38倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| オルガノ | 817,000円 | +3.1% | -1.8% | 1.30% | 23.31倍 | 3.68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 |
| ナブテスコ | 286,700円 | -3.0% | -42.6% | 2.79% | 37.01倍 | 1.32倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
