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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,775 | 3,860 | 3,750 | 3,810 | +55 | +1.5% | 335,600 |
| 2024/08/13 | 3,670 | 3,795 | 3,645 | 3,755 | +140 | +3.9% | 601,500 |
| 2024/08/09 | 3,970 | 4,025 | 3,585 | 3,615 | -285 | -7.3% | 1,090,900 |
| 2024/08/08 | 3,905 | 3,980 | 3,710 | 3,900 | -145 | -3.6% | 922,000 |
| 2024/08/07 | 3,705 | 4,080 | 3,655 | 4,045 | +240 | +6.3% | 793,400 |
| 2024/08/06 | 3,735 | 3,895 | 3,705 | 3,805 | +210 | +5.8% | 601,500 |
| 2024/08/05 | 3,715 | 3,810 | 3,465 | 3,595 | -285 | -7.3% | 679,600 |
| 2024/08/02 | 3,940 | 4,040 | 3,875 | 3,880 | -200 | -4.9% | 571,100 |
| 2024/08/01 | 4,075 | 4,105 | 4,000 | 4,080 | -65 | -1.6% | 189,500 |
| 2024/07/31 | 4,060 | 4,145 | 3,975 | 4,145 | +35 | +0.9% | 361,300 |
| 2024/07/30 | 4,000 | 4,140 | 3,990 | 4,110 | +90 | +2.2% | 402,200 |
| 2024/07/29 | 4,000 | 4,050 | 3,960 | 4,020 | +70 | +1.8% | 201,600 |
| 2024/07/26 | 3,920 | 4,010 | 3,900 | 3,950 | +30 | +0.8% | 249,900 |
| 2024/07/25 | 4,050 | 4,075 | 3,920 | 3,920 | -260 | -6.2% | 475,800 |
| 2024/07/24 | 4,270 | 4,335 | 4,180 | 4,180 | -105 | -2.5% | 372,600 |
| 2024/07/23 | 4,425 | 4,490 | 4,285 | 4,285 | +20 | +0.5% | 446,700 |
| 2024/07/22 | 4,395 | 4,395 | 4,245 | 4,265 | -150 | -3.4% | 263,500 |
| 2024/07/19 | 4,395 | 4,445 | 4,385 | 4,415 | ±0 | ±0% | 170,200 |
| 2024/07/18 | 4,390 | 4,460 | 4,330 | 4,415 | -65 | -1.5% | 477,900 |
| 2024/07/17 | 4,655 | 4,660 | 4,385 | 4,480 | -280 | -5.9% | 754,000 |
| 2024/07/16 | 4,540 | 4,780 | 4,510 | 4,760 | +250 | +5.5% | 463,300 |
| 2024/07/12 | 4,440 | 4,555 | 4,440 | 4,510 | -20 | -0.4% | 142,200 |
| 2024/07/11 | 4,530 | 4,540 | 4,430 | 4,530 | +15 | +0.3% | 166,100 |
| 2024/07/10 | 4,455 | 4,525 | 4,390 | 4,515 | -10 | -0.2% | 233,200 |
| 2024/07/09 | 4,520 | 4,560 | 4,445 | 4,525 | +25 | +0.6% | 205,200 |
| 2024/07/08 | 4,450 | 4,545 | 4,445 | 4,500 | +5 | +0.1% | 240,600 |
| 2024/07/05 | 4,650 | 4,660 | 4,480 | 4,495 | -175 | -3.7% | 415,500 |
| 2024/07/04 | 4,655 | 4,725 | 4,620 | 4,670 | +40 | +0.9% | 434,200 |
| 2024/07/03 | 4,455 | 4,630 | 4,400 | 4,630 | +245 | +5.6% | 431,800 |
| 2024/07/02 | 4,460 | 4,515 | 4,380 | 4,385 | -90 | -2% | 355,100 |
| 2024/07/01 | 4,560 | 4,570 | 4,430 | 4,475 | -75 | -1.6% | 441,100 |
| 2024/06/28 | 4,720 | 4,720 | 4,510 | 4,550 | -50 | -1.1% | 418,600 |
| 2024/06/27 | 4,495 | 4,645 | 4,475 | 4,600 | +105 | +2.3% | 552,300 |
| 2024/06/26 | 4,405 | 4,565 | 4,335 | 4,495 | +20 | +0.4% | 459,500 |
| 2024/06/25 | 4,505 | 4,555 | 4,425 | 4,475 | -30 | -0.7% | 403,500 |
| 2024/06/24 | 4,470 | 4,630 | 4,450 | 4,505 | +75 | +1.7% | 709,700 |
| 2024/06/21 | 4,460 | 4,505 | 4,395 | 4,430 | +110 | +2.5% | 1,140,400 |
| 2024/06/20 | 4,405 | 4,485 | 4,225 | 4,320 | +75 | +1.8% | 475,100 |
| 2024/06/19 | 4,270 | 4,340 | 4,195 | 4,245 | -10 | -0.2% | 312,500 |
| 2024/06/18 | 4,385 | 4,410 | 4,250 | 4,255 | -15 | -0.4% | 389,900 |
| 2024/06/17 | 4,400 | 4,405 | 4,245 | 4,270 | -175 | -3.9% | 533,700 |
| 2024/06/14 | 4,455 | 4,465 | 4,330 | 4,445 | -10 | -0.2% | 366,300 |
| 2024/06/13 | 4,535 | 4,605 | 4,395 | 4,455 | -20 | -0.4% | 397,600 |
| 2024/06/12 | 4,335 | 4,520 | 4,280 | 4,475 | +140 | +3.2% | 709,500 |
| 2024/06/11 | 4,285 | 4,350 | 4,220 | 4,335 | +35 | +0.8% | 226,500 |
| 2024/06/10 | 4,290 | 4,340 | 4,255 | 4,300 | +55 | +1.3% | 230,600 |
| 2024/06/07 | 4,310 | 4,375 | 4,220 | 4,245 | -100 | -2.3% | 365,100 |
| 2024/06/06 | 4,520 | 4,530 | 4,345 | 4,345 | -35 | -0.8% | 358,600 |
| 2024/06/05 | 4,505 | 4,550 | 4,295 | 4,380 | -265 | -5.7% | 598,300 |
| 2024/06/04 | 4,595 | 4,775 | 4,490 | 4,645 | +135 | +3% | 1,313,400 |
251～
300
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
