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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,250 | 3,445 | 3,225 | 3,390 | +115 | +3.5% | 1,182,200 |
| 2025/05/01 | 3,340 | 3,360 | 3,250 | 3,275 | -80 | -2.4% | 1,025,800 |
| 2025/04/30 | 3,135 | 3,405 | 3,115 | 3,355 | +215 | +6.8% | 1,683,600 |
| 2025/04/28 | 3,280 | 3,340 | 3,130 | 3,140 | -70 | -2.2% | 908,300 |
| 2025/04/25 | 3,145 | 3,260 | 3,090 | 3,210 | +135 | +4.4% | 2,228,400 |
| 2025/04/24 | 3,080 | 3,160 | 3,025 | 3,075 | +134 | +4.6% | 2,118,100 |
| 2025/04/23 | 2,925 | 2,978 | 2,816 | 2,941 | +142 | +5.1% | 2,604,600 |
| 2025/04/22 | 2,585 | 2,842 | 2,575 | 2,799 | +193 | +7.4% | 3,236,600 |
| 2025/04/21 | 2,600 | 2,639 | 2,517 | 2,606 | +40 | +1.6% | 1,898,000 |
| 2025/04/18 | 2,644 | 2,652 | 2,517 | 2,566 | -28 | -1.1% | 1,358,400 |
| 2025/04/17 | 2,561 | 2,603 | 2,513 | 2,594 | +33 | +1.3% | 1,350,900 |
| 2025/04/16 | 2,665 | 2,714 | 2,435 | 2,561 | -142 | -5.3% | 2,645,800 |
| 2025/04/15 | 2,774 | 2,821 | 2,659 | 2,703 | -36 | -1.3% | 2,210,200 |
| 2025/04/14 | 2,936 | 3,035 | 2,721 | 2,739 | -174 | -6% | 1,990,700 |
| 2025/04/11 | 2,612 | 2,966 | 2,599 | 2,913 | +163 | +5.9% | 3,106,400 |
| 2025/04/10 | 2,963 | 2,963 | 2,682 | 2,750 | +287 | +11.7% | 3,892,400 |
| 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 |
1～
50
件表示中 / 3692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 | 339,000円 | -0.5% | -75.4% | 0.59% | 93.32倍 | 3.97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 |
| ＤＭＧ森精 | 257,200円 | -5.7% | -16.5% | 4.08% | 18.23倍 | 1.16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 |
| ジェイテクト | 112,900円 | -6.1% | +45.7% | 5.31% | 17.97倍 | 0.49倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| アマノ | 421,700円 | +2.6% | +5.5% | 4.27% | 16.70倍 | 2.21倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
| オルガノ | 685,000円 | +11.4% | +32.3% | 2.07% | 13.69倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
