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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 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 |
| 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 |
101～
150
件表示中 / 3453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 | 439,000円 | -22.1% | -95.4% | 0.46% | - | 3.91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 |
| 住友重 | 440,900円 | +2.6% | -6.0% | 2.84% | 13.09倍 | 0.87倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＴＨＫ | 348,000円 | +3.7% | +13.9% | 1.44% | 20.51倍 | 1.19倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 120,300円 | +2.0% | -5.5% | 2.49% | 11.79倍 | 0.52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 |
| 日精工 | 82,500円 | +4.0% | +27.8% | 4.12% | 21.22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 |
市場注目の銘柄
チャート関連のコラム
