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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 4,290 | 4,310 | 4,120 | 4,180 | -120 | -2.8% | 410,500 |
| 2024/03/18 | 4,235 | 4,365 | 4,220 | 4,300 | +45 | +1.1% | 231,800 |
| 2024/03/15 | 4,155 | 4,275 | 4,130 | 4,255 | +50 | +1.2% | 486,400 |
| 2024/03/14 | 4,295 | 4,300 | 4,095 | 4,205 | -90 | -2.1% | 398,100 |
| 2024/03/13 | 4,135 | 4,310 | 4,120 | 4,295 | +160 | +3.9% | 554,000 |
| 2024/03/12 | 4,090 | 4,150 | 3,965 | 4,135 | -75 | -1.8% | 551,700 |
| 2024/03/11 | 4,335 | 4,355 | 4,165 | 4,210 | -190 | -4.3% | 460,600 |
| 2024/03/08 | 4,500 | 4,500 | 4,400 | 4,400 | -45 | -1% | 320,700 |
| 2024/03/07 | 4,495 | 4,590 | 4,410 | 4,445 | -15 | -0.3% | 694,700 |
| 2024/03/06 | 4,375 | 4,480 | 4,355 | 4,460 | +20 | +0.5% | 443,800 |
| 2024/03/05 | 4,350 | 4,460 | 4,325 | 4,440 | +90 | +2.1% | 575,900 |
| 2024/03/04 | 4,310 | 4,360 | 4,265 | 4,350 | +180 | +4.3% | 771,400 |
| 2024/03/01 | 4,025 | 4,170 | 4,005 | 4,170 | +255 | +6.5% | 539,700 |
| 2024/02/29 | 3,920 | 4,000 | 3,855 | 3,915 | -75 | -1.9% | 427,200 |
| 2024/02/28 | 4,095 | 4,130 | 3,975 | 3,990 | -65 | -1.6% | 867,000 |
| 2024/02/27 | 3,840 | 4,090 | 3,770 | 4,055 | +320 | +8.6% | 1,158,800 |
| 2024/02/26 | 3,565 | 3,825 | 3,565 | 3,735 | +235 | +6.7% | 748,200 |
| 2024/02/22 | 3,590 | 3,640 | 3,470 | 3,500 | -80 | -2.2% | 254,900 |
| 2024/02/21 | 3,560 | 3,595 | 3,520 | 3,580 | ±0 | ±0% | 357,300 |
| 2024/02/20 | 3,435 | 3,625 | 3,395 | 3,580 | +5 | +0.1% | 337,800 |
| 2024/02/19 | 3,715 | 3,720 | 3,545 | 3,575 | -75 | -2.1% | 327,200 |
| 2024/02/16 | 3,475 | 3,650 | 3,465 | 3,650 | +185 | +5.3% | 482,900 |
| 2024/02/15 | 3,500 | 3,555 | 3,410 | 3,465 | +25 | +0.7% | 505,700 |
| 2024/02/14 | 3,575 | 3,575 | 3,370 | 3,440 | -255 | -6.9% | 705,600 |
| 2024/02/13 | 3,740 | 3,810 | 3,560 | 3,695 | ±0 | ±0% | 779,500 |
| 2024/02/09 | 3,650 | 3,740 | 3,650 | 3,695 | +40 | +1.1% | 271,500 |
| 2024/02/08 | 3,695 | 3,710 | 3,640 | 3,655 | +30 | +0.8% | 260,300 |
| 2024/02/07 | 3,670 | 3,770 | 3,605 | 3,625 | -70 | -1.9% | 314,900 |
| 2024/02/06 | 3,730 | 3,765 | 3,685 | 3,695 | -85 | -2.2% | 420,600 |
| 2024/02/05 | 3,745 | 3,830 | 3,715 | 3,780 | +70 | +1.9% | 353,200 |
| 2024/02/02 | 3,565 | 3,730 | 3,565 | 3,710 | +205 | +5.8% | 526,400 |
| 2024/02/01 | 3,500 | 3,565 | 3,470 | 3,505 | -110 | -3% | 535,100 |
| 2024/01/31 | 3,635 | 3,640 | 3,555 | 3,615 | -45 | -1.2% | 333,100 |
| 2024/01/30 | 3,730 | 3,770 | 3,655 | 3,660 | -60 | -1.6% | 392,900 |
| 2024/01/29 | 3,800 | 3,880 | 3,715 | 3,720 | -55 | -1.5% | 426,600 |
| 2024/01/26 | 3,795 | 3,820 | 3,700 | 3,775 | -65 | -1.7% | 430,800 |
| 2024/01/25 | 3,805 | 3,880 | 3,770 | 3,840 | +20 | +0.5% | 286,400 |
| 2024/01/24 | 3,920 | 3,955 | 3,810 | 3,820 | -115 | -2.9% | 386,100 |
| 2024/01/23 | 4,005 | 4,050 | 3,885 | 3,935 | -15 | -0.4% | 495,900 |
| 2024/01/22 | 3,900 | 4,045 | 3,890 | 3,950 | +105 | +2.7% | 647,800 |
| 2024/01/19 | 3,890 | 3,905 | 3,805 | 3,845 | +165 | +4.5% | 984,300 |
| 2024/01/18 | 3,725 | 3,750 | 3,645 | 3,680 | -115 | -3% | 745,200 |
| 2024/01/17 | 4,025 | 4,050 | 3,770 | 3,795 | -350 | -8.4% | 1,077,500 |
| 2024/01/16 | 4,135 | 4,205 | 4,100 | 4,145 | -10 | -0.2% | 344,600 |
| 2024/01/15 | 4,130 | 4,170 | 4,000 | 4,155 | +85 | +2.1% | 408,300 |
| 2024/01/12 | 3,900 | 4,075 | 3,900 | 4,070 | +65 | +1.6% | 416,800 |
| 2024/01/11 | 4,070 | 4,090 | 3,990 | 4,005 | -25 | -0.6% | 399,800 |
| 2024/01/10 | 3,980 | 4,030 | 3,940 | 4,030 | +45 | +1.1% | 213,700 |
| 2024/01/09 | 3,935 | 4,080 | 3,915 | 3,985 | +120 | +3.1% | 371,600 |
| 2024/01/05 | 3,870 | 3,905 | 3,825 | 3,865 | -5 | -0.1% | 387,000 |
351～
400
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
