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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 5,880 | 5,930 | 5,790 | 5,810 | -30 | -0.5% | 135,000 |
| 2021/06/04 | 5,920 | 5,980 | 5,740 | 5,840 | -150 | -2.5% | 195,200 |
| 2021/06/03 | 5,950 | 6,010 | 5,900 | 5,990 | +90 | +1.5% | 158,300 |
| 2021/06/02 | 5,990 | 6,010 | 5,900 | 5,900 | -30 | -0.5% | 127,900 |
| 2021/06/01 | 5,990 | 6,010 | 5,900 | 5,930 | +30 | +0.5% | 136,200 |
| 2021/05/31 | 6,000 | 6,030 | 5,890 | 5,900 | -130 | -2.2% | 127,200 |
| 2021/05/28 | 5,890 | 6,060 | 5,870 | 6,030 | +170 | +2.9% | 187,200 |
| 2021/05/27 | 5,780 | 5,860 | 5,700 | 5,860 | -20 | -0.3% | 371,500 |
| 2021/05/26 | 5,910 | 5,930 | 5,840 | 5,880 | -90 | -1.5% | 236,800 |
| 2021/05/25 | 6,010 | 6,080 | 5,940 | 5,970 | +60 | +1% | 189,800 |
| 2021/05/24 | 6,080 | 6,130 | 5,900 | 5,910 | -240 | -3.9% | 238,600 |
| 2021/05/21 | 6,290 | 6,310 | 6,080 | 6,150 | +10 | +0.2% | 138,900 |
| 2021/05/20 | 6,120 | 6,220 | 6,050 | 6,140 | +120 | +2% | 196,500 |
| 2021/05/19 | 6,070 | 6,100 | 5,950 | 6,020 | -100 | -1.6% | 323,500 |
| 2021/05/18 | 6,030 | 6,210 | 5,980 | 6,120 | +100 | +1.7% | 502,100 |
| 2021/05/17 | 5,840 | 6,030 | 5,780 | 6,020 | -720 | -10.7% | 684,400 |
| 2021/05/14 | 6,610 | 6,740 | 6,600 | 6,740 | +60 | +0.9% | 273,500 |
| 2021/05/13 | 6,740 | 6,890 | 6,650 | 6,680 | -250 | -3.6% | 309,300 |
1001～
1050
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
