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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,586 | 2,586 | 2,404 | 2,463 | -196 | -7.4% | 2,027,200 |
| 2025/04/08 | 2,752 | 2,808 | 2,610 | 2,659 | +91 | +3.5% | 1,777,900 |
| 2025/04/07 | 2,632 | 2,683 | 2,460 | 2,568 | -357 | -12.2% | 4,093,400 |
| 2025/04/04 | 2,982 | 3,025 | 2,851 | 2,925 | -150 | -4.9% | 1,765,800 |
| 2025/04/03 | 3,005 | 3,175 | 2,983 | 3,075 | -140 | -4.4% | 1,394,200 |
| 2025/04/02 | 3,210 | 3,340 | 3,150 | 3,215 | +35 | +1.1% | 1,021,000 |
| 2025/04/01 | 3,300 | 3,315 | 3,150 | 3,180 | +20 | +0.6% | 916,400 |
| 2025/03/31 | 3,310 | 3,350 | 3,130 | 3,160 | -280 | -8.1% | 2,256,000 |
| 2025/03/28 | 3,585 | 3,585 | 3,415 | 3,440 | -180 | -5% | 851,400 |
| 2025/03/27 | 3,590 | 3,645 | 3,465 | 3,620 | -100 | -2.7% | 1,210,200 |
| 2025/03/26 | 3,705 | 3,765 | 3,590 | 3,720 | +80 | +2.2% | 993,100 |
| 2025/03/25 | 3,700 | 3,745 | 3,630 | 3,640 | ±0 | ±0% | 892,600 |
| 2025/03/24 | 3,660 | 3,790 | 3,580 | 3,640 | +5 | +0.1% | 987,100 |
| 2025/03/21 | 3,775 | 3,805 | 3,600 | 3,635 | -185 | -4.8% | 2,973,600 |
| 2025/03/19 | 3,925 | 3,955 | 3,795 | 3,820 | -175 | -4.4% | 1,041,500 |
| 2025/03/18 | 3,995 | 4,125 | 3,955 | 3,995 | +70 | +1.8% | 1,022,300 |
| 2025/03/17 | 4,020 | 4,120 | 3,895 | 3,925 | -60 | -1.5% | 1,401,500 |
| 2025/03/14 | 3,610 | 4,015 | 3,610 | 3,985 | +385 | +10.7% | 2,462,500 |
| 2025/03/13 | 3,815 | 3,875 | 3,560 | 3,600 | -185 | -4.9% | 1,743,600 |
| 2025/03/12 | 4,010 | 4,020 | 3,600 | 3,785 | -295 | -7.2% | 3,344,900 |
| 2025/03/11 | 4,125 | 4,140 | 3,895 | 4,080 | -165 | -3.9% | 2,297,500 |
| 2025/03/10 | 4,300 | 4,335 | 4,095 | 4,245 | -105 | -2.4% | 1,515,800 |
| 2025/03/07 | 4,180 | 4,450 | 4,175 | 4,350 | -15 | -0.3% | 984,300 |
| 2025/03/06 | 4,370 | 4,545 | 4,270 | 4,365 | +165 | +3.9% | 1,872,900 |
| 2025/03/05 | 4,145 | 4,265 | 4,065 | 4,200 | +70 | +1.7% | 1,718,000 |
| 2025/03/04 | 4,385 | 4,385 | 4,045 | 4,130 | -325 | -7.3% | 2,963,500 |
| 2025/03/03 | 4,620 | 4,770 | 4,410 | 4,455 | -165 | -3.6% | 1,833,600 |
| 2025/02/28 | 4,900 | 4,935 | 4,605 | 4,620 | -380 | -7.6% | 1,909,600 |
| 2025/02/27 | 5,140 | 5,260 | 4,945 | 5,000 | -100 | -2% | 1,207,900 |
| 2025/02/26 | 5,200 | 5,200 | 4,935 | 5,100 | -100 | -1.9% | 1,620,600 |
| 2025/02/25 | 5,010 | 5,350 | 4,925 | 5,200 | +90 | +1.8% | 2,582,100 |
| 2025/02/21 | 4,800 | 5,110 | 4,780 | 5,110 | +290 | +6% | 1,632,600 |
| 2025/02/20 | 4,835 | 4,920 | 4,745 | 4,820 | -85 | -1.7% | 1,551,500 |
| 2025/02/19 | 4,600 | 4,930 | 4,525 | 4,905 | +495 | +11.2% | 2,538,600 |
| 2025/02/18 | 4,320 | 4,450 | 4,260 | 4,410 | +20 | +0.5% | 1,474,600 |
| 2025/02/17 | 4,355 | 4,590 | 4,315 | 4,390 | +40 | +0.9% | 3,359,600 |
| 2025/02/14 | 4,845 | 4,925 | 4,235 | 4,350 | -480 | -9.9% | 2,902,100 |
| 2025/02/13 | 4,985 | 5,040 | 4,770 | 4,830 | -140 | -2.8% | 1,420,100 |
| 2025/02/12 | 4,880 | 5,100 | 4,770 | 4,970 | +105 | +2.2% | 2,229,100 |
| 2025/02/10 | 4,985 | 5,130 | 4,770 | 4,865 | +330 | +7.3% | 3,590,800 |
| 2025/02/07 | 4,725 | 4,850 | 4,475 | 4,535 | -235 | -4.9% | 2,714,900 |
| 2025/02/06 | 4,515 | 4,825 | 4,485 | 4,770 | +300 | +6.7% | 2,254,300 |
| 2025/02/05 | 4,515 | 4,570 | 4,400 | 4,470 | -50 | -1.1% | 1,306,100 |
| 2025/02/04 | 4,355 | 4,555 | 4,290 | 4,520 | +235 | +5.5% | 1,639,400 |
| 2025/02/03 | 4,420 | 4,475 | 4,215 | 4,285 | -205 | -4.6% | 1,769,000 |
| 2025/01/31 | 4,350 | 4,555 | 4,335 | 4,490 | +140 | +3.2% | 1,430,800 |
| 2025/01/30 | 4,400 | 4,445 | 4,350 | 4,350 | -70 | -1.6% | 968,400 |
| 2025/01/29 | 4,255 | 4,425 | 4,175 | 4,420 | +300 | +7.3% | 1,549,400 |
| 2025/01/28 | 3,835 | 4,140 | 3,765 | 4,120 | +125 | +3.1% | 2,718,300 |
| 2025/01/27 | 4,290 | 4,345 | 3,980 | 3,995 | -355 | -8.2% | 2,563,700 |
1～
50
件表示中 / 3676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 | 288,300円 | -3.2% | - | 0.69% | 76.05倍 | 3.38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 |
| 牧野フ | 1,119,000円 | -0.2% | -6.4% | 1.61% | 18.04倍 | 1.20倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| オルガノ | 600,000円 | +11.4% | +32.3% | 2.37% | 11.99倍 | 2.55倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ナブテスコ | 208,600円 | +3.9% | +25.1% | 3.84% | 19.13倍 | 0.93倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三井海洋 | 361,000円 | -11.6% | +36.4% | 3.32% | 5.77倍 | 1.32倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
市場注目の銘柄
チャート関連のコラム
