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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/10 | 4,905 | 4,945 | 4,790 | 4,855 | -10 | -0.2% | 320,300 |
| 2022/11/09 | 4,930 | 5,190 | 4,775 | 4,865 | -365 | -7% | 1,515,900 |
| 2022/11/08 | 5,100 | 5,240 | 5,080 | 5,230 | +190 | +3.8% | 512,800 |
| 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 |
651～
700
件表示中 / 3768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 | 253,900円 | +2.4% | +893.4% | 0.79% | 184.92倍 | 3.04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 |
| マックス | 566,000円 | +3.7% | +6.7% | 2.12% | 21.84倍 | 2.43倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 竹内製作 | 513,000円 | -1.0% | -7.9% | 3.90% | 10.22倍 | 1.42倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| オークマ | 354,500円 | +11.2% | +44.9% | 2.82% | 14.30倍 | 0.94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 |
| グローリー | 387,600円 | -7.9% | -31.4% | 2.89% | 21.91倍 | 0.93倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
