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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 2,900 | 2,961 | 2,817 | 2,924 | +63 | +2.2% | 1,227,600 |
| 2025/06/26 | 2,723 | 2,893 | 2,708 | 2,861 | +188 | +7% | 2,144,600 |
| 2025/06/25 | 2,675 | 2,677 | 2,628 | 2,673 | -3 | -0.1% | 641,300 |
| 2025/06/24 | 2,686 | 2,707 | 2,621 | 2,676 | +69 | +2.6% | 1,107,500 |
| 2025/06/23 | 2,724 | 2,760 | 2,580 | 2,607 | -160 | -5.8% | 2,313,400 |
| 2025/06/20 | 2,814 | 2,841 | 2,767 | 2,767 | +3 | +0.1% | 1,697,000 |
| 2025/06/19 | 2,875 | 2,887 | 2,707 | 2,764 | -168 | -5.7% | 1,792,000 |
| 2025/06/18 | 2,902 | 2,959 | 2,898 | 2,932 | -20 | -0.7% | 436,100 |
| 2025/06/17 | 3,000 | 3,045 | 2,934 | 2,952 | -27 | -0.9% | 770,800 |
| 2025/06/16 | 2,930 | 3,075 | 2,920 | 2,979 | +9 | +0.3% | 686,400 |
| 2025/06/13 | 2,999 | 3,035 | 2,894 | 2,970 | -7 | -0.2% | 907,300 |
| 2025/06/12 | 2,996 | 3,035 | 2,957 | 2,977 | -38 | -1.3% | 427,400 |
| 2025/06/11 | 3,025 | 3,055 | 2,991 | 3,015 | -20 | -0.7% | 491,300 |
| 2025/06/10 | 2,959 | 3,110 | 2,950 | 3,035 | +86 | +2.9% | 912,300 |
| 2025/06/09 | 2,945 | 2,967 | 2,896 | 2,949 | -15 | -0.5% | 1,012,300 |
| 2025/06/06 | 3,120 | 3,130 | 2,951 | 2,964 | -136 | -4.4% | 804,300 |
| 2025/06/05 | 3,155 | 3,160 | 3,045 | 3,100 | -75 | -2.4% | 596,300 |
| 2025/06/04 | 3,225 | 3,270 | 3,165 | 3,175 | +20 | +0.6% | 485,200 |
| 2025/06/03 | 3,145 | 3,190 | 3,130 | 3,155 | +55 | +1.8% | 365,400 |
| 2025/06/02 | 3,275 | 3,305 | 3,075 | 3,100 | -180 | -5.5% | 879,600 |
| 2025/05/30 | 3,465 | 3,490 | 3,280 | 3,280 | -185 | -5.3% | 1,064,300 |
| 2025/05/29 | 3,305 | 3,465 | 3,245 | 3,465 | +185 | +5.6% | 1,384,100 |
| 2025/05/28 | 3,335 | 3,340 | 3,250 | 3,280 | -10 | -0.3% | 518,300 |
| 2025/05/27 | 3,320 | 3,355 | 3,245 | 3,290 | -100 | -2.9% | 919,400 |
| 2025/05/26 | 3,420 | 3,470 | 3,345 | 3,390 | -130 | -3.7% | 1,004,200 |
| 2025/05/23 | 3,405 | 3,680 | 3,405 | 3,520 | +85 | +2.5% | 1,423,800 |
| 2025/05/22 | 3,385 | 3,495 | 3,370 | 3,435 | -70 | -2% | 709,000 |
| 2025/05/21 | 3,395 | 3,580 | 3,325 | 3,505 | +210 | +6.4% | 1,450,000 |
| 2025/05/20 | 3,350 | 3,495 | 3,235 | 3,295 | -20 | -0.6% | 1,008,600 |
| 2025/05/19 | 3,375 | 3,445 | 3,255 | 3,315 | +10 | +0.3% | 1,129,700 |
| 2025/05/16 | 3,130 | 3,360 | 3,085 | 3,305 | +165 | +5.3% | 1,610,500 |
| 2025/05/15 | 3,555 | 3,645 | 3,135 | 3,140 | -695 | -18.1% | 3,485,200 |
| 2025/05/14 | 3,870 | 3,920 | 3,760 | 3,835 | +35 | +0.9% | 1,111,600 |
| 2025/05/13 | 3,980 | 4,185 | 3,790 | 3,800 | +100 | +2.7% | 3,289,600 |
| 2025/05/12 | 3,500 | 3,740 | 3,490 | 3,700 | +295 | +8.7% | 1,532,800 |
| 2025/05/09 | 3,360 | 3,450 | 3,335 | 3,405 | +85 | +2.6% | 590,400 |
| 2025/05/08 | 3,270 | 3,370 | 3,230 | 3,320 | +60 | +1.8% | 607,300 |
| 2025/05/07 | 3,435 | 3,475 | 3,260 | 3,260 | -130 | -3.8% | 1,630,500 |
| 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 |
1～
50
件表示中 / 3730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 | 292,400円 | +2.4% | +429.8% | 0.68% | 276.63倍 | 3.51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Ｅ＆Ｓ | 289,400円 | +7.9% | -17.1% | 1.04% | 14.60倍 | 1.72倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 牧野フ | 1,152,000円 | +2.5% | +9.5% | 0.00% | 14.97倍 | 1.19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 |
| ＦＵＪＩ | 268,600円 | +15.4% | +20.7% | 2.98% | 16.87倍 | 1.08倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| オークマ | 367,000円 | +11.2% | +44.9% | 2.72% | 14.80倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
