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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 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 |
| 2025/01/24 | 4,345 | 4,365 | 4,240 | 4,350 | +30 | +0.7% | 1,097,500 |
| 2025/01/23 | 4,285 | 4,420 | 4,180 | 4,320 | +5 | +0.1% | 1,624,500 |
| 2025/01/22 | 4,240 | 4,445 | 4,165 | 4,315 | +130 | +3.1% | 2,588,800 |
| 2025/01/21 | 4,050 | 4,255 | 4,005 | 4,185 | +135 | +3.3% | 2,031,600 |
| 2025/01/20 | 4,000 | 4,110 | 3,840 | 4,050 | -150 | -3.6% | 2,952,200 |
| 2025/01/17 | 4,000 | 4,215 | 3,985 | 4,200 | +270 | +6.9% | 3,132,500 |
| 2025/01/16 | 3,800 | 4,050 | 3,775 | 3,930 | +200 | +5.4% | 2,389,600 |
| 2025/01/15 | 3,800 | 3,900 | 3,705 | 3,730 | -45 | -1.2% | 1,529,300 |
| 2025/01/14 | 3,865 | 3,935 | 3,685 | 3,775 | -190 | -4.8% | 2,620,600 |
| 2025/01/10 | 3,865 | 4,090 | 3,865 | 3,965 | +30 | +0.8% | 2,156,400 |
| 2025/01/09 | 3,695 | 3,975 | 3,645 | 3,935 | +255 | +6.9% | 2,351,900 |
| 2025/01/08 | 3,920 | 4,100 | 3,650 | 3,680 | -190 | -4.9% | 3,739,500 |
| 2025/01/07 | 3,590 | 3,880 | 3,515 | 3,870 | +230 | +6.3% | 2,811,300 |
| 2025/01/06 | 3,460 | 3,835 | 3,400 | 3,640 | +295 | +8.8% | 3,973,500 |
| 2024/12/30 | 3,400 | 3,400 | 3,290 | 3,345 | -60 | -1.8% | 947,400 |
| 2024/12/27 | 3,420 | 3,445 | 3,320 | 3,405 | +40 | +1.2% | 910,800 |
101～
150
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
