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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2024/12/26 | 3,205 | 3,465 | 3,160 | 3,365 | +140 | +4.3% | 1,623,800 |
| 2024/12/25 | 3,275 | 3,395 | 3,185 | 3,225 | -120 | -3.6% | 1,472,500 |
| 2024/12/24 | 3,100 | 3,420 | 3,035 | 3,345 | +145 | +4.5% | 3,720,600 |
| 2024/12/23 | 2,839 | 3,200 | 2,777 | 3,200 | +429 | +15.5% | 4,110,700 |
| 2024/12/20 | 2,710 | 2,847 | 2,666 | 2,771 | +44 | +1.6% | 3,570,500 |
| 2024/12/19 | 2,629 | 2,751 | 2,594 | 2,727 | +48 | +1.8% | 1,723,600 |
| 2024/12/18 | 2,647 | 2,798 | 2,573 | 2,679 | +18 | +0.7% | 2,222,900 |
| 2024/12/17 | 2,467 | 2,698 | 2,467 | 2,661 | +204 | +8.3% | 2,267,000 |
| 2024/12/16 | 2,450 | 2,559 | 2,442 | 2,457 | +22 | +0.9% | 1,672,500 |
| 2024/12/13 | 2,522 | 2,568 | 2,435 | 2,435 | -144 | -5.6% | 1,672,000 |
| 2024/12/12 | 2,499 | 2,795 | 2,447 | 2,579 | -3 | -0.1% | 4,498,600 |
| 2024/12/11 | 2,368 | 2,642 | 2,333 | 2,582 | +64 | +2.5% | 3,614,700 |
| 2024/12/10 | 2,310 | 2,580 | 2,308 | 2,518 | +228 | +10% | 4,047,000 |
| 2024/12/09 | 2,132 | 2,310 | 2,124 | 2,290 | +215 | +10.4% | 1,992,000 |
| 2024/12/06 | 2,064 | 2,145 | 2,031 | 2,075 | +11 | +0.5% | 609,600 |
| 2024/12/05 | 2,112 | 2,127 | 2,058 | 2,064 | -28 | -1.3% | 682,800 |
| 2024/12/04 | 1,979 | 2,104 | 1,970 | 2,092 | +101 | +5.1% | 1,091,300 |
| 2024/12/03 | 1,881 | 1,995 | 1,875 | 1,991 | +106 | +5.6% | 1,001,400 |
| 2024/12/02 | 1,847 | 1,893 | 1,841 | 1,885 | +32 | +1.7% | 749,100 |
| 2024/11/29 | 1,916 | 1,922 | 1,829 | 1,853 | -40 | -2.1% | 734,400 |
| 2024/11/28 | 1,861 | 1,902 | 1,822 | 1,893 | +20 | +1.1% | 573,000 |
| 2024/11/27 | 1,841 | 1,938 | 1,824 | 1,873 | +12 | +0.6% | 807,900 |
| 2024/11/26 | 1,875 | 1,888 | 1,824 | 1,861 | -29 | -1.5% | 881,100 |
| 2024/11/25 | 1,930 | 2,013 | 1,877 | 1,890 | +8 | +0.4% | 1,073,800 |
| 2024/11/22 | 1,996 | 2,002 | 1,867 | 1,882 | -102 | -5.1% | 1,610,500 |
| 2024/11/21 | 1,968 | 2,012 | 1,953 | 1,984 | +28 | +1.4% | 842,900 |
| 2024/11/20 | 1,900 | 2,028 | 1,880 | 1,956 | +33 | +1.7% | 1,390,600 |
| 2024/11/19 | 2,053 | 2,085 | 1,904 | 1,923 | -146 | -7.1% | 1,362,000 |
| 2024/11/18 | 2,083 | 2,127 | 2,032 | 2,069 | -64 | -3% | 1,010,700 |
| 2024/11/15 | 2,037 | 2,194 | 1,951 | 2,133 | +46 | +2.2% | 1,483,700 |
101～
150
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
