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 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 5,730 | 6,000 | 5,700 | 5,850 | +20 | +0.3% | 658,900 |
| 2026/09/14 | 5,600 | 5,870 | 5,540 | 5,830 | +40 | +0.7% | 681,600 |
| 2026/09/11 | 5,680 | 5,990 | 5,650 | 5,790 | -190 | -3.2% | 2,221,100 |
| 2026/09/10 | 5,750 | 6,030 | 5,750 | 5,980 | +160 | +2.7% | 936,100 |
| 2026/09/09 | 5,750 | 6,000 | 5,740 | 5,820 | +120 | +2.1% | 1,000,100 |
| 2026/09/08 | 5,960 | 6,030 | 5,700 | 5,700 | -270 | -4.5% | 1,110,000 |
| 2026/09/07 | 6,000 | 6,000 | 5,870 | 5,970 | +240 | +4.2% | 990,900 |
| 2026/09/04 | 5,440 | 5,780 | 5,390 | 5,730 | +300 | +5.5% | 1,197,700 |
| 2026/09/03 | 5,380 | 5,540 | 5,290 | 5,430 | +110 | +2.1% | 1,010,000 |
| 2026/09/02 | 5,580 | 5,590 | 5,300 | 5,320 | -310 | -5.5% | 1,064,300 |
| 2026/09/01 | 5,590 | 5,750 | 5,540 | 5,630 | -160 | -2.8% | 839,300 |
| 2026/08/31 | 5,530 | 5,790 | 5,450 | 5,790 | +40 | +0.7% | 1,023,500 |
| 2026/08/28 | 5,850 | 5,950 | 5,710 | 5,750 | -30 | -0.5% | 578,700 |
| 2026/08/27 | 6,020 | 6,080 | 5,680 | 5,780 | +20 | +0.3% | 847,000 |
| 2026/08/26 | 5,870 | 5,880 | 5,680 | 5,760 | -20 | -0.3% | 734,700 |
| 2026/08/25 | 5,680 | 5,800 | 5,640 | 5,780 | +100 | +1.8% | 1,072,400 |
| 2026/08/24 | 5,700 | 5,780 | 5,590 | 5,680 | -20 | -0.4% | 843,200 |
| 2026/08/21 | 5,680 | 5,750 | 5,540 | 5,700 | -130 | -2.2% | 1,399,400 |
| 2026/08/20 | 5,660 | 5,850 | 5,630 | 5,830 | +160 | +2.8% | 971,900 |
| 2026/08/19 | 5,730 | 5,830 | 5,500 | 5,670 | -290 | -4.9% | 2,080,700 |
| 2026/08/18 | 6,330 | 6,610 | 5,830 | 5,960 | -550 | -8.4% | 2,056,800 |
| 2026/08/17 | 6,610 | 6,660 | 6,360 | 6,510 | ±0 | ±0% | 851,300 |
| 2026/08/14 | 6,750 | 6,890 | 6,380 | 6,510 | -240 | -3.6% | 1,310,400 |
| 2026/08/13 | 6,450 | 6,800 | 6,360 | 6,750 | +350 | +5.5% | 1,316,500 |
| 2026/08/12 | 6,480 | 6,510 | 6,230 | 6,400 | +20 | +0.3% | 1,353,700 |
| 2026/08/10 | 6,890 | 7,160 | 6,310 | 6,380 | -780 | -10.9% | 2,190,600 |
| 2026/08/07 | 7,150 | 7,270 | 6,770 | 7,160 | +30 | +0.4% | 1,660,300 |
| 2026/08/06 | 7,400 | 7,480 | 6,980 | 7,130 | -260 | -3.5% | 1,543,600 |
| 2026/08/05 | 7,000 | 7,430 | 6,940 | 7,390 | +550 | +8% | 1,729,900 |
| 2026/08/04 | 6,500 | 6,950 | 6,460 | 6,840 | +510 | +8.1% | 1,903,200 |
| 2026/08/03 | 5,960 | 6,390 | 5,850 | 6,330 | +190 | +3.1% | 1,592,300 |
| 2026/07/31 | 6,100 | 6,300 | 5,880 | 6,140 | +640 | +11.6% | 1,957,700 |
| 2026/07/30 | 5,350 | 5,810 | 5,270 | 5,500 | +60 | +1.1% | 1,843,700 |
| 2026/07/29 | 5,790 | 5,930 | 5,260 | 5,440 | -340 | -5.9% | 2,131,400 |
| 2026/07/28 | 6,240 | 6,270 | 5,660 | 5,780 | -810 | -12.3% | 2,057,600 |
| 2026/07/27 | 6,660 | 6,820 | 6,360 | 6,590 | +30 | +0.5% | 1,276,500 |
| 2026/07/24 | 6,770 | 6,840 | 6,490 | 6,560 | -310 | -4.5% | 918,000 |
| 2026/07/23 | 6,900 | 7,130 | 6,850 | 6,870 | -10 | -0.1% | 1,075,800 |
| 2026/07/22 | 6,750 | 7,180 | 6,730 | 6,880 | +310 | +4.7% | 1,683,000 |
| 2026/07/21 | 6,480 | 6,630 | 6,180 | 6,570 | +100 | +1.5% | 1,489,000 |
| 2026/07/17 | 6,900 | 6,910 | 6,330 | 6,470 | -730 | -10.1% | 2,014,400 |
| 2026/07/16 | 7,220 | 7,320 | 7,060 | 7,200 | -230 | -3.1% | 1,306,900 |
| 2026/07/15 | 7,660 | 7,680 | 7,100 | 7,430 | -110 | -1.5% | 1,285,400 |
| 2026/07/14 | 7,220 | 7,550 | 6,810 | 7,540 | +300 | +4.1% | 2,312,400 |
| 2026/07/13 | 7,950 | 8,070 | 6,990 | 7,240 | -640 | -8.1% | 1,968,500 |
| 2026/07/10 | 7,700 | 8,200 | 7,610 | 7,880 | +370 | +4.9% | 1,638,100 |
| 2026/07/09 | 7,650 | 7,930 | 7,440 | 7,510 | -80 | -1.1% | 1,489,700 |
| 2026/07/08 | 7,820 | 8,090 | 7,530 | 7,590 | -350 | -4.4% | 2,271,200 |
| 2026/07/07 | 8,590 | 8,730 | 7,890 | 7,940 | -950 | -10.7% | 2,481,700 |
| 2026/07/06 | 8,800 | 9,150 | 8,430 | 8,890 | +50 | +0.6% | 2,883,200 |
1～
50
件表示中 / 6983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 | 596,000円 | +25.1% | +223.0% | 0.34% | 94.05倍 | 7.02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 |
| 三井海洋 | 912,900円 | +0.4% | -1.6% | 2.19% | 10.77倍 | 2.33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 |
| ローツェ | 340,800円 | +23.5% | +17.2% | 0.59% | 21.25倍 | 4.54倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| オルガノ | 1,172,000円 | +12.6% | +4.9% | 1.88% | 17.97倍 | 3.77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 |
| 日製鋼 | 708,400円 | +12.8% | -0.2% | 1.30% | 27.45倍 | 2.45倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
