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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,100 | 4,170 | 4,070 | 4,160 | +10 | +0.2% | 535,300 |
| 2023/01/24 | 4,110 | 4,190 | 4,060 | 4,150 | +80 | +2% | 1,291,200 |
| 2023/01/23 | 4,005 | 4,110 | 3,995 | 4,070 | +135 | +3.4% | 960,900 |
| 2023/01/20 | 3,835 | 3,950 | 3,810 | 3,935 | +15 | +0.4% | 420,800 |
| 2023/01/19 | 3,995 | 3,995 | 3,900 | 3,920 | -55 | -1.4% | 231,100 |
| 2023/01/18 | 3,970 | 4,050 | 3,895 | 3,975 | +5 | +0.1% | 622,600 |
| 2023/01/17 | 3,930 | 4,000 | 3,925 | 3,970 | +20 | +0.5% | 471,400 |
| 2023/01/16 | 3,930 | 3,980 | 3,910 | 3,950 | -55 | -1.4% | 511,600 |
| 2023/01/13 | 3,955 | 4,010 | 3,950 | 4,005 | +5 | +0.1% | 359,800 |
| 2023/01/12 | 3,975 | 4,010 | 3,950 | 4,000 | ±0 | ±0% | 533,600 |
| 2023/01/11 | 3,890 | 4,015 | 3,875 | 4,000 | +105 | +2.7% | 924,900 |
| 2023/01/10 | 3,840 | 3,920 | 3,805 | 3,895 | +95 | +2.5% | 722,800 |
| 2023/01/06 | 3,795 | 3,820 | 3,775 | 3,800 | ±0 | ±0% | 572,100 |
| 2023/01/05 | 3,795 | 3,810 | 3,735 | 3,800 | +75 | +2% | 533,900 |
| 2023/01/04 | 3,720 | 3,740 | 3,635 | 3,725 | +10 | +0.3% | 416,800 |
| 2022/12/30 | 3,795 | 3,845 | 3,715 | 3,715 | ±0 | ±0% | 326,900 |
| 2022/12/29 | 3,745 | 3,755 | 3,660 | 3,715 | +25 | +0.7% | 203,100 |
| 2022/12/28 | 3,715 | 3,720 | 3,655 | 3,690 | -20 | -0.5% | 187,800 |
| 2022/12/27 | 3,750 | 3,780 | 3,630 | 3,710 | +30 | +0.8% | 363,300 |
| 2022/12/26 | 3,650 | 3,695 | 3,640 | 3,680 | +40 | +1.1% | 270,000 |
| 2022/12/23 | 3,660 | 3,685 | 3,615 | 3,640 | -35 | -1% | 346,800 |
| 2022/12/22 | 3,750 | 3,760 | 3,640 | 3,675 | -5 | -0.1% | 401,700 |
| 2022/12/21 | 3,785 | 3,805 | 3,650 | 3,680 | -85 | -2.3% | 508,800 |
| 2022/12/20 | 3,800 | 3,855 | 3,690 | 3,765 | -75 | -2% | 791,700 |
| 2022/12/19 | 3,945 | 3,950 | 3,790 | 3,840 | -125 | -3.2% | 631,000 |
| 2022/12/16 | 3,830 | 3,975 | 3,810 | 3,965 | +65 | +1.7% | 1,080,700 |
| 2022/12/15 | 3,865 | 3,950 | 3,845 | 3,900 | +45 | +1.2% | 620,600 |
| 2022/12/14 | 3,815 | 3,920 | 3,795 | 3,855 | +70 | +1.8% | 804,100 |
| 2022/12/13 | 3,820 | 3,840 | 3,765 | 3,785 | +25 | +0.7% | 387,100 |
| 2022/12/12 | 3,775 | 3,790 | 3,710 | 3,760 | -35 | -0.9% | 420,100 |
| 2022/12/09 | 3,820 | 3,820 | 3,760 | 3,795 | -10 | -0.3% | 581,700 |
| 2022/12/08 | 3,675 | 3,810 | 3,640 | 3,805 | +165 | +4.5% | 866,300 |
| 2022/12/07 | 3,575 | 3,660 | 3,560 | 3,640 | -5 | -0.1% | 703,900 |
| 2022/12/06 | 3,660 | 3,680 | 3,610 | 3,645 | +15 | +0.4% | 585,900 |
| 2022/12/05 | 3,590 | 3,670 | 3,590 | 3,630 | +20 | +0.6% | 570,300 |
| 2022/12/02 | 3,700 | 3,705 | 3,605 | 3,610 | -95 | -2.6% | 374,400 |
| 2022/12/01 | 3,730 | 3,750 | 3,670 | 3,705 | +45 | +1.2% | 618,300 |
| 2022/11/30 | 3,760 | 3,760 | 3,645 | 3,660 | -130 | -3.4% | 459,800 |
| 2022/11/29 | 3,785 | 3,825 | 3,760 | 3,790 | -30 | -0.8% | 385,400 |
| 2022/11/28 | 3,920 | 3,930 | 3,785 | 3,820 | -50 | -1.3% | 527,000 |
| 2022/11/25 | 4,015 | 4,030 | 3,845 | 3,870 | -145 | -3.6% | 945,700 |
| 2022/11/24 | 4,040 | 4,110 | 3,970 | 4,015 | -155 | -3.7% | 1,267,200 |
| 2022/11/22 | 4,250 | 4,270 | 4,155 | 4,170 | -90 | -2.1% | 731,500 |
| 2022/11/21 | 4,445 | 4,445 | 4,260 | 4,260 | -130 | -3% | 440,300 |
| 2022/11/18 | 4,450 | 4,450 | 4,335 | 4,390 | -100 | -2.2% | 729,700 |
| 2022/11/17 | 4,650 | 4,665 | 4,470 | 4,490 | -160 | -3.4% | 953,300 |
| 2022/11/16 | 4,705 | 4,735 | 4,435 | 4,650 | -510 | -9.9% | 1,186,700 |
| 2022/11/15 | 5,190 | 5,240 | 5,030 | 5,160 | -60 | -1.1% | 373,500 |
| 2022/11/14 | 5,250 | 5,440 | 5,200 | 5,220 | +30 | +0.6% | 491,400 |
| 2022/11/11 | 5,050 | 5,200 | 5,020 | 5,190 | +335 | +6.9% | 579,700 |
451～
500
件表示中 / 3586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 | 188,200円 | -3.2% | - | 1.06% | - | 2.21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 |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| オークマ | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05倍 | 0.84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 |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| ＣＫＤ | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
