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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 5,000 | 5,230 | 4,980 | 5,200 | +170 | +3.4% | 336,900 |
| 2022/07/29 | 5,050 | 5,120 | 4,985 | 5,030 | -20 | -0.4% | 310,900 |
| 2022/07/28 | 5,060 | 5,250 | 4,955 | 5,050 | +65 | +1.3% | 473,200 |
| 2022/07/27 | 4,815 | 5,010 | 4,785 | 4,985 | +190 | +4% | 487,700 |
| 2022/07/26 | 4,860 | 4,900 | 4,785 | 4,795 | -135 | -2.7% | 607,700 |
| 2022/07/25 | 4,985 | 5,070 | 4,905 | 4,930 | -50 | -1% | 391,900 |
| 2022/07/22 | 4,935 | 5,040 | 4,910 | 4,980 | +45 | +0.9% | 440,200 |
| 2022/07/21 | 4,800 | 5,070 | 4,765 | 4,935 | +195 | +4.1% | 893,900 |
| 2022/07/20 | 4,750 | 4,860 | 4,690 | 4,740 | +10 | +0.2% | 512,500 |
| 2022/07/19 | 4,610 | 4,785 | 4,550 | 4,730 | +95 | +2% | 792,700 |
| 2022/07/15 | 4,535 | 4,665 | 4,510 | 4,635 | +345 | +8% | 1,155,000 |
| 2022/07/14 | 4,140 | 4,365 | 4,125 | 4,290 | +150 | +3.6% | 815,100 |
| 2022/07/13 | 4,035 | 4,195 | 4,025 | 4,140 | +70 | +1.7% | 451,400 |
| 2022/07/12 | 4,140 | 4,150 | 3,995 | 4,070 | -110 | -2.6% | 594,300 |
| 2022/07/11 | 4,345 | 4,410 | 4,180 | 4,180 | -40 | -0.9% | 594,800 |
| 2022/07/08 | 4,015 | 4,295 | 4,010 | 4,220 | +255 | +6.4% | 1,057,900 |
| 2022/07/07 | 3,850 | 3,965 | 3,730 | 3,965 | +255 | +6.9% | 1,643,400 |
| 2022/07/06 | 3,890 | 3,890 | 3,710 | 3,710 | -190 | -4.9% | 428,000 |
| 2022/07/05 | 3,910 | 3,915 | 3,810 | 3,900 | -5 | -0.1% | 192,700 |
| 2022/07/04 | 3,830 | 3,940 | 3,800 | 3,905 | +100 | +2.6% | 327,400 |
| 2022/07/01 | 3,925 | 3,945 | 3,755 | 3,805 | -150 | -3.8% | 451,000 |
| 2022/06/30 | 3,920 | 3,995 | 3,905 | 3,955 | +25 | +0.6% | 536,300 |
| 2022/06/29 | 3,750 | 3,950 | 3,725 | 3,930 | +110 | +2.9% | 611,800 |
| 2022/06/28 | 3,735 | 3,830 | 3,665 | 3,820 | +110 | +3% | 559,200 |
| 2022/06/27 | 3,485 | 3,730 | 3,475 | 3,710 | +265 | +7.7% | 565,400 |
| 2022/06/24 | 3,135 | 3,455 | 3,135 | 3,445 | +330 | +10.6% | 557,600 |
| 2022/06/23 | 3,105 | 3,200 | 3,100 | 3,115 | -15 | -0.5% | 379,300 |
| 2022/06/22 | 3,200 | 3,215 | 3,125 | 3,130 | -50 | -1.6% | 330,000 |
| 2022/06/21 | 3,210 | 3,225 | 3,180 | 3,180 | -15 | -0.5% | 398,800 |
| 2022/06/20 | 3,205 | 3,225 | 3,130 | 3,195 | -10 | -0.3% | 225,800 |
| 2022/06/17 | 3,055 | 3,235 | 3,050 | 3,205 | +85 | +2.7% | 1,259,400 |
| 2022/06/16 | 3,235 | 3,240 | 3,105 | 3,120 | -45 | -1.4% | 282,900 |
| 2022/06/15 | 3,200 | 3,235 | 3,130 | 3,165 | -35 | -1.1% | 337,700 |
| 2022/06/14 | 3,255 | 3,280 | 3,145 | 3,200 | -120 | -3.6% | 566,600 |
| 2022/06/13 | 3,405 | 3,435 | 3,305 | 3,320 | -170 | -4.9% | 346,600 |
| 2022/06/10 | 3,595 | 3,595 | 3,475 | 3,490 | -175 | -4.8% | 401,300 |
| 2022/06/09 | 3,740 | 3,740 | 3,640 | 3,665 | -135 | -3.6% | 480,200 |
| 2022/06/08 | 3,840 | 3,850 | 3,770 | 3,800 | -35 | -0.9% | 420,200 |
| 2022/06/07 | 3,710 | 3,860 | 3,655 | 3,835 | +125 | +3.4% | 455,300 |
| 2022/06/06 | 3,475 | 3,715 | 3,475 | 3,710 | +190 | +5.4% | 362,800 |
| 2022/06/03 | 3,485 | 3,620 | 3,480 | 3,520 | +95 | +2.8% | 370,300 |
| 2022/06/02 | 3,380 | 3,430 | 3,330 | 3,425 | +80 | +2.4% | 195,600 |
| 2022/06/01 | 3,315 | 3,380 | 3,245 | 3,345 | +30 | +0.9% | 267,500 |
| 2022/05/31 | 3,350 | 3,350 | 3,240 | 3,315 | -10 | -0.3% | 315,000 |
| 2022/05/30 | 3,305 | 3,375 | 3,290 | 3,325 | +45 | +1.4% | 429,500 |
| 2022/05/27 | 3,370 | 3,375 | 3,255 | 3,280 | -20 | -0.6% | 268,700 |
| 2022/05/26 | 3,465 | 3,480 | 3,300 | 3,300 | -165 | -4.8% | 285,900 |
| 2022/05/25 | 3,435 | 3,495 | 3,370 | 3,465 | ±0 | ±0% | 232,500 |
| 2022/05/24 | 3,520 | 3,535 | 3,465 | 3,465 | -80 | -2.3% | 210,400 |
| 2022/05/23 | 3,555 | 3,590 | 3,525 | 3,545 | +25 | +0.7% | 176,000 |
751～
800
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
