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 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 4,730 | 4,935 | 4,520 | 4,530 | -155 | -3.3% | 1,845,500 |
| 2026/03/02 | 4,535 | 4,715 | 4,450 | 4,685 | +130 | +2.9% | 1,636,500 |
| 2026/02/27 | 4,705 | 4,715 | 4,445 | 4,555 | -15 | -0.3% | 1,194,800 |
| 2026/02/26 | 4,570 | 4,690 | 4,475 | 4,570 | ±0 | ±0% | 1,476,700 |
| 2026/02/25 | 4,800 | 4,830 | 4,540 | 4,570 | -20 | -0.4% | 1,832,000 |
| 2026/02/24 | 4,600 | 4,790 | 4,530 | 4,590 | +215 | +4.9% | 3,321,200 |
| 2026/02/20 | 4,000 | 4,415 | 3,990 | 4,375 | +560 | +14.7% | 3,854,500 |
| 2026/02/19 | 3,765 | 3,865 | 3,755 | 3,815 | +75 | +2% | 753,900 |
| 2026/02/18 | 3,880 | 3,885 | 3,735 | 3,740 | -10 | -0.3% | 748,600 |
| 2026/02/17 | 3,850 | 3,870 | 3,710 | 3,750 | -130 | -3.4% | 892,500 |
| 2026/02/16 | 3,625 | 3,895 | 3,595 | 3,880 | +255 | +7% | 1,274,200 |
| 2026/02/13 | 3,810 | 3,865 | 3,625 | 3,625 | -285 | -7.3% | 1,674,100 |
| 2026/02/12 | 3,900 | 4,070 | 3,740 | 3,910 | +110 | +2.9% | 3,231,700 |
| 2026/02/10 | 3,620 | 3,800 | 3,610 | 3,800 | +235 | +6.6% | 1,195,800 |
| 2026/02/09 | 3,655 | 3,665 | 3,515 | 3,565 | +110 | +3.2% | 978,500 |
| 2026/02/06 | 3,460 | 3,490 | 3,345 | 3,455 | -10 | -0.3% | 776,000 |
| 2026/02/05 | 3,385 | 3,550 | 3,365 | 3,465 | +15 | +0.4% | 880,100 |
| 2026/02/04 | 3,450 | 3,460 | 3,350 | 3,450 | -30 | -0.9% | 1,589,100 |
| 2026/02/03 | 3,385 | 3,560 | 3,380 | 3,480 | +150 | +4.5% | 1,204,800 |
| 2026/02/02 | 3,330 | 3,460 | 3,275 | 3,330 | -70 | -2.1% | 1,161,700 |
| 2026/01/30 | 3,350 | 3,465 | 3,330 | 3,400 | +40 | +1.2% | 928,000 |
| 2026/01/29 | 3,475 | 3,530 | 3,340 | 3,360 | -145 | -4.1% | 1,278,700 |
| 2026/01/28 | 3,500 | 3,560 | 3,440 | 3,505 | -95 | -2.6% | 1,489,400 |
| 2026/01/27 | 3,515 | 3,795 | 3,505 | 3,600 | +70 | +2% | 1,908,600 |
| 2026/01/26 | 3,595 | 3,660 | 3,525 | 3,530 | -135 | -3.7% | 1,421,300 |
| 2026/01/23 | 3,710 | 3,765 | 3,615 | 3,665 | -105 | -2.8% | 1,655,000 |
| 2026/01/22 | 3,935 | 3,940 | 3,755 | 3,770 | -115 | -3% | 1,223,200 |
| 2026/01/21 | 3,775 | 3,930 | 3,745 | 3,885 | +40 | +1% | 1,320,100 |
| 2026/01/20 | 4,000 | 4,000 | 3,820 | 3,845 | -120 | -3% | 1,201,200 |
| 2026/01/19 | 3,875 | 3,995 | 3,710 | 3,965 | +20 | +0.5% | 1,804,100 |
| 2026/01/16 | 3,900 | 4,035 | 3,790 | 3,945 | +55 | +1.4% | 1,455,900 |
| 2026/01/15 | 3,845 | 3,905 | 3,770 | 3,890 | +55 | +1.4% | 1,418,700 |
| 2026/01/14 | 3,690 | 3,900 | 3,670 | 3,835 | +150 | +4.1% | 1,658,700 |
| 2026/01/13 | 3,675 | 3,705 | 3,540 | 3,685 | +135 | +3.8% | 1,635,400 |
| 2026/01/09 | 3,705 | 3,750 | 3,550 | 3,550 | -130 | -3.5% | 1,026,600 |
| 2026/01/08 | 3,700 | 3,795 | 3,655 | 3,680 | +95 | +2.6% | 1,413,700 |
| 2026/01/07 | 3,910 | 3,915 | 3,585 | 3,585 | -325 | -8.3% | 1,651,500 |
| 2026/01/06 | 3,950 | 3,975 | 3,830 | 3,910 | +70 | +1.8% | 1,178,600 |
| 2026/01/05 | 3,850 | 3,890 | 3,730 | 3,840 | +60 | +1.6% | 1,461,700 |
| 2025/12/30 | 3,570 | 3,795 | 3,560 | 3,780 | +195 | +5.4% | 1,269,300 |
| 2025/12/29 | 3,650 | 3,730 | 3,510 | 3,585 | +45 | +1.3% | 888,100 |
| 2025/12/26 | 3,535 | 3,595 | 3,480 | 3,540 | +5 | +0.1% | 751,100 |
| 2025/12/25 | 3,505 | 3,535 | 3,480 | 3,535 | +35 | +1% | 459,000 |
| 2025/12/24 | 3,560 | 3,600 | 3,490 | 3,500 | -45 | -1.3% | 611,000 |
| 2025/12/23 | 3,535 | 3,595 | 3,510 | 3,545 | -25 | -0.7% | 835,700 |
| 2025/12/22 | 3,745 | 3,745 | 3,515 | 3,570 | +75 | +2.1% | 1,532,600 |
| 2025/12/19 | 3,560 | 3,565 | 3,420 | 3,495 | -30 | -0.9% | 2,560,400 |
| 2025/12/18 | 3,515 | 3,595 | 3,495 | 3,525 | -125 | -3.4% | 920,700 |
| 2025/12/17 | 3,650 | 3,720 | 3,555 | 3,650 | -35 | -0.9% | 1,067,900 |
| 2025/12/16 | 3,815 | 3,835 | 3,665 | 3,685 | -200 | -5.1% | 1,954,600 |
1～
50
件表示中 / 6850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 | 426,000円 | +2.4% | +893.4% | 0.47% | 310.27倍 | 5.25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 |
| ＳＡＮＫＹＯ | 209,500円 | -3.6% | -14.2% | 4.30% | 9.40倍 | 1.63倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| フジテック | 566,000円 | +1.1% | +26.2% | 0.00% | 25.99倍 | 2.89倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジアで稼ぐ。内外に生産拠点。ＥＱＴがＴＯＢ |
| ＤＭＧ森精 | 257,450円 | +3.9% | -43.2% | 4.08% | 34.15倍 | 1.06倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| 三浦工 | 304,800円 | +6.0% | +24.5% | 2.20% | 13.31倍 | 1.63倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
市場注目の銘柄
チャート関連のコラム
