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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 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 |
51～
100
件表示中 / 3760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 | 260,400円 | +2.4% | +893.4% | 0.77% | 189.66倍 | 3.12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 |
| 竹内製作 | 544,000円 | -1.0% | -7.9% | 3.68% | 10.83倍 | 1.51倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 568,000円 | +3.7% | +6.7% | 2.11% | 21.92倍 | 2.44倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 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 |
| 椿本チ | 216,300円 | +3.9% | -9.2% | 3.70% | 10.74倍 | 0.83倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム
