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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 4,855 | 5,050 | 4,855 | 5,040 | +220 | +4.6% | 351,600 |
| 2022/11/04 | 4,730 | 4,860 | 4,700 | 4,820 | +20 | +0.4% | 267,600 |
| 2022/11/02 | 4,885 | 4,905 | 4,780 | 4,800 | -70 | -1.4% | 200,900 |
| 2022/11/01 | 4,880 | 4,935 | 4,840 | 4,870 | -100 | -2% | 196,200 |
| 2022/10/31 | 4,860 | 5,010 | 4,860 | 4,970 | +225 | +4.7% | 331,500 |
| 2022/10/28 | 4,840 | 4,890 | 4,735 | 4,745 | -165 | -3.4% | 220,700 |
| 2022/10/27 | 4,850 | 4,960 | 4,850 | 4,910 | +80 | +1.7% | 202,300 |
| 2022/10/26 | 4,930 | 5,020 | 4,830 | 4,830 | -30 | -0.6% | 340,100 |
| 2022/10/25 | 4,730 | 4,885 | 4,725 | 4,860 | +240 | +5.2% | 302,300 |
| 2022/10/24 | 4,750 | 4,790 | 4,595 | 4,620 | -65 | -1.4% | 313,400 |
| 2022/10/21 | 4,650 | 4,735 | 4,615 | 4,685 | +70 | +1.5% | 298,600 |
| 2022/10/20 | 4,505 | 4,620 | 4,490 | 4,615 | +55 | +1.2% | 270,400 |
| 2022/10/19 | 4,535 | 4,650 | 4,525 | 4,560 | +45 | +1% | 208,700 |
| 2022/10/18 | 4,325 | 4,520 | 4,325 | 4,515 | +250 | +5.9% | 414,500 |
| 2022/10/17 | 4,500 | 4,525 | 4,240 | 4,265 | -300 | -6.6% | 590,200 |
| 2022/10/14 | 4,640 | 4,650 | 4,495 | 4,565 | +65 | +1.4% | 277,300 |
| 2022/10/13 | 4,630 | 4,630 | 4,495 | 4,500 | -135 | -2.9% | 207,700 |
| 2022/10/12 | 4,710 | 4,745 | 4,595 | 4,635 | -100 | -2.1% | 218,300 |
| 2022/10/11 | 4,865 | 4,870 | 4,730 | 4,735 | -200 | -4.1% | 301,000 |
| 2022/10/07 | 4,850 | 4,990 | 4,775 | 4,935 | +50 | +1% | 280,200 |
| 2022/10/06 | 4,880 | 4,990 | 4,865 | 4,885 | -10 | -0.2% | 276,800 |
| 2022/10/05 | 4,780 | 4,915 | 4,725 | 4,895 | +220 | +4.7% | 452,000 |
| 2022/10/04 | 4,645 | 4,680 | 4,535 | 4,675 | +140 | +3.1% | 248,300 |
| 2022/10/03 | 4,415 | 4,620 | 4,390 | 4,535 | +50 | +1.1% | 301,900 |
| 2022/09/30 | 4,530 | 4,545 | 4,485 | 4,485 | -15 | -0.3% | 270,700 |
| 2022/09/29 | 4,670 | 4,680 | 4,470 | 4,500 | -110 | -2.4% | 217,900 |
| 2022/09/28 | 4,570 | 4,645 | 4,490 | 4,610 | +55 | +1.2% | 382,500 |
| 2022/09/27 | 4,555 | 4,615 | 4,505 | 4,555 | +65 | +1.4% | 251,700 |
| 2022/09/26 | 4,530 | 4,565 | 4,450 | 4,490 | -195 | -4.2% | 451,700 |
| 2022/09/22 | 4,545 | 4,725 | 4,545 | 4,685 | +85 | +1.8% | 412,000 |
| 2022/09/21 | 4,650 | 4,715 | 4,585 | 4,600 | -140 | -3% | 346,300 |
| 2022/09/20 | 4,780 | 4,895 | 4,730 | 4,740 | ±0 | ±0% | 334,300 |
| 2022/09/16 | 4,910 | 4,940 | 4,660 | 4,740 | -320 | -6.3% | 773,100 |
| 2022/09/15 | 5,070 | 5,150 | 5,020 | 5,060 | -10 | -0.2% | 318,700 |
| 2022/09/14 | 5,060 | 5,110 | 5,030 | 5,070 | -190 | -3.6% | 237,700 |
| 2022/09/13 | 5,180 | 5,280 | 5,150 | 5,260 | ±0 | ±0% | 173,000 |
| 2022/09/12 | 5,170 | 5,370 | 5,160 | 5,260 | +150 | +2.9% | 315,100 |
| 2022/09/09 | 5,100 | 5,150 | 5,080 | 5,110 | +40 | +0.8% | 142,500 |
| 2022/09/08 | 5,070 | 5,090 | 4,980 | 5,070 | +105 | +2.1% | 184,600 |
| 2022/09/07 | 4,920 | 4,990 | 4,885 | 4,965 | +80 | +1.6% | 201,800 |
| 2022/09/06 | 4,830 | 4,910 | 4,755 | 4,885 | +45 | +0.9% | 224,200 |
| 2022/09/05 | 4,935 | 4,940 | 4,795 | 4,840 | -140 | -2.8% | 288,700 |
| 2022/09/02 | 4,995 | 5,070 | 4,950 | 4,980 | +35 | +0.7% | 305,600 |
| 2022/09/01 | 5,050 | 5,090 | 4,915 | 4,945 | -175 | -3.4% | 177,000 |
| 2022/08/31 | 5,100 | 5,200 | 5,030 | 5,120 | +30 | +0.6% | 188,000 |
| 2022/08/30 | 5,040 | 5,110 | 4,990 | 5,090 | -50 | -1% | 173,500 |
| 2022/08/29 | 4,935 | 5,140 | 4,920 | 5,140 | -60 | -1.2% | 235,300 |
| 2022/08/26 | 5,170 | 5,270 | 5,170 | 5,200 | +110 | +2.2% | 185,600 |
| 2022/08/25 | 5,230 | 5,230 | 5,000 | 5,090 | -70 | -1.4% | 259,500 |
| 2022/08/24 | 5,170 | 5,290 | 5,150 | 5,160 | ±0 | ±0% | 166,900 |
601～
650
件表示中 / 3683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 | 256,600円 | -3.2% | - | 0.78% | 67.69倍 | 3.01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 |
| 三井海洋 | 368,000円 | -11.6% | +36.4% | 3.26% | 5.89倍 | 1.35倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ナブテスコ | 206,100円 | +3.9% | +25.1% | 3.88% | 18.90倍 | 0.92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 |
| ローツェ | 140,000円 | +3.0% | -13.6% | 1.21% | 10.51倍 | 2.10倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 平 和 | 222,600円 | +6.6% | -12.5% | 3.59% | 18.14倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
