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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,150 | 6,170 | 6,040 | 6,080 | -30 | -0.5% | 157,300 |
| 2021/08/18 | 6,040 | 6,120 | 6,020 | 6,110 | +10 | +0.2% | 157,800 |
| 2021/08/17 | 6,260 | 6,330 | 6,090 | 6,100 | -170 | -2.7% | 196,300 |
| 2021/08/16 | 6,400 | 6,480 | 6,210 | 6,270 | -210 | -3.2% | 203,700 |
| 2021/08/13 | 6,500 | 6,540 | 6,440 | 6,480 | -50 | -0.8% | 138,600 |
| 2021/08/12 | 6,650 | 6,680 | 6,500 | 6,530 | -80 | -1.2% | 149,200 |
| 2021/08/11 | 6,410 | 6,660 | 6,390 | 6,610 | +160 | +2.5% | 256,300 |
| 2021/08/10 | 6,580 | 6,590 | 6,170 | 6,450 | +170 | +2.7% | 527,500 |
| 2021/08/06 | 6,280 | 6,340 | 6,220 | 6,280 | +10 | +0.2% | 140,900 |
| 2021/08/05 | 6,190 | 6,280 | 6,180 | 6,270 | -20 | -0.3% | 133,500 |
| 2021/08/04 | 6,310 | 6,350 | 6,240 | 6,290 | -90 | -1.4% | 209,600 |
| 2021/08/03 | 6,150 | 6,410 | 6,150 | 6,380 | +180 | +2.9% | 258,700 |
| 2021/08/02 | 6,110 | 6,230 | 6,090 | 6,200 | +160 | +2.6% | 121,700 |
| 2021/07/30 | 6,030 | 6,100 | 5,990 | 6,040 | +10 | +0.2% | 194,700 |
| 2021/07/29 | 5,930 | 6,050 | 5,890 | 6,030 | +180 | +3.1% | 169,600 |
| 2021/07/28 | 5,990 | 5,990 | 5,790 | 5,850 | -150 | -2.5% | 247,000 |
| 2021/07/27 | 6,030 | 6,080 | 5,990 | 6,000 | -70 | -1.2% | 117,700 |
| 2021/07/26 | 6,000 | 6,100 | 5,980 | 6,070 | +140 | +2.4% | 171,900 |
| 2021/07/21 | 5,940 | 6,070 | 5,890 | 5,930 | +20 | +0.3% | 193,600 |
| 2021/07/20 | 5,900 | 5,950 | 5,870 | 5,910 | -110 | -1.8% | 169,200 |
| 2021/07/19 | 6,090 | 6,090 | 5,980 | 6,020 | -130 | -2.1% | 156,800 |
| 2021/07/16 | 6,280 | 6,280 | 6,100 | 6,150 | -200 | -3.1% | 183,100 |
| 2021/07/15 | 6,480 | 6,490 | 6,230 | 6,350 | +170 | +2.8% | 368,600 |
| 2021/07/14 | 6,180 | 6,200 | 6,080 | 6,180 | -30 | -0.5% | 164,100 |
| 2021/07/13 | 6,220 | 6,310 | 6,210 | 6,210 | +30 | +0.5% | 127,800 |
| 2021/07/12 | 6,150 | 6,260 | 6,080 | 6,180 | +190 | +3.2% | 225,400 |
| 2021/07/09 | 6,000 | 6,010 | 5,750 | 5,990 | -110 | -1.8% | 329,000 |
| 2021/07/08 | 6,100 | 6,180 | 6,050 | 6,100 | +70 | +1.2% | 203,500 |
| 2021/07/07 | 6,180 | 6,250 | 6,000 | 6,030 | -240 | -3.8% | 286,700 |
| 2021/07/06 | 6,320 | 6,340 | 6,220 | 6,270 | -40 | -0.6% | 132,100 |
| 2021/07/05 | 6,290 | 6,450 | 6,180 | 6,310 | +20 | +0.3% | 236,000 |
| 2021/07/02 | 6,380 | 6,410 | 6,290 | 6,290 | ±0 | ±0% | 295,500 |
| 2021/07/01 | 6,220 | 6,430 | 6,210 | 6,290 | +170 | +2.8% | 429,200 |
| 2021/06/30 | 6,040 | 6,150 | 5,990 | 6,120 | +100 | +1.7% | 315,800 |
| 2021/06/29 | 5,880 | 6,080 | 5,860 | 6,020 | +140 | +2.4% | 267,000 |
| 2021/06/28 | 5,790 | 5,900 | 5,730 | 5,880 | +20 | +0.3% | 174,300 |
| 2021/06/25 | 5,840 | 5,880 | 5,690 | 5,860 | +180 | +3.2% | 245,100 |
| 2021/06/24 | 5,760 | 5,780 | 5,580 | 5,680 | -80 | -1.4% | 212,100 |
| 2021/06/23 | 5,770 | 5,810 | 5,740 | 5,760 | -30 | -0.5% | 142,000 |
| 2021/06/22 | 5,820 | 5,920 | 5,740 | 5,790 | +60 | +1% | 183,000 |
| 2021/06/21 | 5,750 | 5,780 | 5,620 | 5,730 | -160 | -2.7% | 250,100 |
| 2021/06/18 | 6,000 | 6,040 | 5,890 | 5,890 | +80 | +1.4% | 688,100 |
| 2021/06/17 | 5,770 | 5,860 | 5,690 | 5,810 | +10 | +0.2% | 273,500 |
| 2021/06/16 | 5,670 | 5,840 | 5,640 | 5,800 | +110 | +1.9% | 224,800 |
| 2021/06/15 | 5,700 | 5,790 | 5,670 | 5,690 | +20 | +0.4% | 191,200 |
| 2021/06/14 | 5,550 | 5,710 | 5,550 | 5,670 | +120 | +2.2% | 175,800 |
| 2021/06/11 | 5,690 | 5,720 | 5,530 | 5,550 | -170 | -3% | 262,500 |
| 2021/06/10 | 5,720 | 5,770 | 5,710 | 5,720 | -20 | -0.3% | 96,400 |
| 2021/06/09 | 5,830 | 5,830 | 5,710 | 5,740 | -20 | -0.3% | 102,600 |
| 2021/06/08 | 5,820 | 5,860 | 5,750 | 5,760 | -50 | -0.9% | 112,700 |
801～
850
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
