Ａ＆Ｄホロンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,828 | 2,929 | 2,710 | 2,878 | +78 | +2.8% | 305,600 |
| 2024/05/15 | 2,837 | 2,850 | 2,680 | 2,800 | +13 | +0.5% | 405,000 |
| 2024/05/14 | 2,971 | 2,984 | 2,779 | 2,787 | -198 | -6.6% | 374,200 |
| 2024/05/13 | 2,899 | 3,015 | 2,899 | 2,985 | +89 | +3.1% | 225,100 |
| 2024/05/10 | 2,887 | 2,900 | 2,810 | 2,896 | +61 | +2.2% | 203,400 |
| 2024/05/09 | 2,830 | 2,884 | 2,789 | 2,835 | +33 | +1.2% | 147,400 |
| 2024/05/08 | 2,806 | 2,849 | 2,799 | 2,802 | -25 | -0.9% | 108,000 |
| 2024/05/07 | 2,812 | 2,854 | 2,800 | 2,827 | +65 | +2.4% | 135,600 |
| 2024/05/02 | 2,700 | 2,778 | 2,683 | 2,762 | -15 | -0.5% | 176,200 |
| 2024/05/01 | 2,728 | 2,823 | 2,727 | 2,777 | +5 | +0.2% | 185,600 |
| 2024/04/30 | 2,743 | 2,774 | 2,715 | 2,772 | +61 | +2.3% | 112,800 |
| 2024/04/26 | 2,652 | 2,734 | 2,610 | 2,711 | +94 | +3.6% | 183,200 |
| 2024/04/25 | 2,685 | 2,732 | 2,617 | 2,617 | -118 | -4.3% | 185,200 |
| 2024/04/24 | 2,663 | 2,735 | 2,663 | 2,735 | +94 | +3.6% | 143,400 |
| 2024/04/23 | 2,646 | 2,682 | 2,603 | 2,641 | +31 | +1.2% | 126,300 |
| 2024/04/22 | 2,635 | 2,673 | 2,577 | 2,610 | +44 | +1.7% | 217,900 |
| 2024/04/19 | 2,728 | 2,752 | 2,496 | 2,566 | -196 | -7.1% | 553,200 |
| 2024/04/18 | 2,712 | 2,772 | 2,666 | 2,762 | -31 | -1.1% | 367,800 |
| 2024/04/17 | 2,878 | 2,884 | 2,790 | 2,793 | -56 | -2% | 137,400 |
| 2024/04/16 | 2,950 | 2,965 | 2,826 | 2,849 | -124 | -4.2% | 275,800 |
| 2024/04/15 | 2,880 | 2,973 | 2,856 | 2,973 | +23 | +0.8% | 178,600 |
| 2024/04/12 | 2,925 | 2,961 | 2,896 | 2,950 | +75 | +2.6% | 227,800 |
| 2024/04/11 | 2,852 | 2,881 | 2,829 | 2,875 | +50 | +1.8% | 120,800 |
| 2024/04/10 | 2,860 | 2,871 | 2,812 | 2,825 | -25 | -0.9% | 84,200 |
| 2024/04/09 | 2,836 | 2,883 | 2,816 | 2,850 | +15 | +0.5% | 106,500 |
| 2024/04/08 | 2,761 | 2,835 | 2,761 | 2,835 | +87 | +3.2% | 166,300 |
| 2024/04/05 | 2,772 | 2,802 | 2,723 | 2,748 | -124 | -4.3% | 236,700 |
| 2024/04/04 | 2,802 | 2,935 | 2,785 | 2,872 | +120 | +4.4% | 226,900 |
| 2024/04/03 | 2,748 | 2,806 | 2,718 | 2,752 | -80 | -2.8% | 301,300 |
| 2024/04/02 | 2,821 | 2,846 | 2,690 | 2,832 | -23 | -0.8% | 333,100 |
| 2024/04/01 | 2,889 | 2,913 | 2,784 | 2,855 | -45 | -1.6% | 1,078,300 |
| 2024/03/29 | 2,910 | 2,914 | 2,850 | 2,900 | ±0 | ±0% | 173,900 |
| 2024/03/28 | 2,830 | 2,919 | 2,828 | 2,900 | +69 | +2.4% | 223,400 |
| 2024/03/27 | 2,779 | 2,837 | 2,763 | 2,831 | +65 | +2.3% | 185,500 |
| 2024/03/26 | 2,744 | 2,809 | 2,722 | 2,766 | +15 | +0.5% | 254,400 |
| 2024/03/25 | 2,701 | 2,767 | 2,697 | 2,751 | +27 | +1% | 237,800 |
| 2024/03/22 | 2,628 | 2,733 | 2,628 | 2,724 | +103 | +3.9% | 238,100 |
| 2024/03/21 | 2,525 | 2,633 | 2,518 | 2,621 | +120 | +4.8% | 319,500 |
| 2024/03/19 | 2,512 | 2,535 | 2,455 | 2,501 | +39 | +1.6% | 103,800 |
| 2024/03/18 | 2,378 | 2,471 | 2,362 | 2,462 | +49 | +2% | 150,000 |
| 2024/03/15 | 2,405 | 2,454 | 2,384 | 2,413 | +8 | +0.3% | 152,200 |
| 2024/03/14 | 2,386 | 2,414 | 2,346 | 2,405 | -27 | -1.1% | 139,000 |
| 2024/03/13 | 2,465 | 2,488 | 2,404 | 2,432 | +17 | +0.7% | 149,400 |
| 2024/03/12 | 2,391 | 2,430 | 2,360 | 2,415 | +14 | +0.6% | 157,100 |
| 2024/03/11 | 2,410 | 2,457 | 2,368 | 2,401 | -159 | -6.2% | 321,900 |
| 2024/03/08 | 2,440 | 2,583 | 2,440 | 2,560 | +97 | +3.9% | 305,400 |
| 2024/03/07 | 2,550 | 2,579 | 2,446 | 2,463 | -88 | -3.4% | 282,600 |
| 2024/03/06 | 2,426 | 2,566 | 2,422 | 2,551 | +75 | +3% | 299,900 |
| 2024/03/05 | 2,419 | 2,476 | 2,386 | 2,476 | +59 | +2.4% | 160,400 |
| 2024/03/04 | 2,445 | 2,458 | 2,412 | 2,417 | -13 | -0.5% | 308,300 |
1～
50
件表示中 / 5168件
類似銘柄と比較する
現在ご覧いただいている「Ａ＆ＤホロンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａ＆ＤホロンＨＤ | 292,000円 | +6.5% | +9.0% | 1.37% | 12.95倍 | 2.13倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| メニコン | 138,500円 | +5.6% | +15.5% | 2.02% | 15.07倍 | 1.33倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 124,700円 | +10.6% | -21.7% | 2.41% | 13.32倍 | 0.66倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| 長野計器 | 285,500円 | +4.1% | +2.8% | 1.54% | 9.92倍 | 1.38倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 松 風 | 318,500円 | +7.5% | -4.4% | 2.76% | 14.72倍 | 1.37倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開、ネイル事業も |
市場注目の銘柄
チャート関連のコラム
