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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,968 | 1,996 | 1,968 | 1,968 | +11 | +0.6% | 78,100 |
| 2024/11/21 | 1,970 | 1,989 | 1,957 | 1,957 | -13 | -0.7% | 63,700 |
| 2024/11/20 | 1,964 | 1,987 | 1,954 | 1,970 | +17 | +0.9% | 71,500 |
| 2024/11/19 | 1,989 | 2,002 | 1,942 | 1,953 | -14 | -0.7% | 161,800 |
| 2024/11/18 | 1,952 | 1,997 | 1,952 | 1,967 | -25 | -1.3% | 81,500 |
| 2024/11/15 | 1,962 | 2,009 | 1,960 | 1,992 | +42 | +2.2% | 116,600 |
| 2024/11/14 | 2,062 | 2,062 | 1,927 | 1,950 | -63 | -3.1% | 184,200 |
| 2024/11/13 | 2,116 | 2,116 | 2,013 | 2,013 | -103 | -4.9% | 130,600 |
| 2024/11/12 | 2,146 | 2,163 | 2,088 | 2,116 | -28 | -1.3% | 150,600 |
| 2024/11/11 | 2,209 | 2,268 | 2,140 | 2,144 | -28 | -1.3% | 226,700 |
| 2024/11/08 | 2,200 | 2,217 | 2,149 | 2,172 | -57 | -2.6% | 156,000 |
| 2024/11/07 | 2,216 | 2,239 | 2,173 | 2,229 | +18 | +0.8% | 127,100 |
| 2024/11/06 | 2,204 | 2,233 | 2,190 | 2,211 | +49 | +2.3% | 102,900 |
| 2024/11/05 | 2,141 | 2,196 | 2,131 | 2,162 | +61 | +2.9% | 112,500 |
| 2024/11/01 | 2,165 | 2,172 | 2,101 | 2,101 | -132 | -5.9% | 94,300 |
| 2024/10/31 | 2,194 | 2,248 | 2,183 | 2,233 | +16 | +0.7% | 143,400 |
| 2024/10/30 | 2,208 | 2,267 | 2,187 | 2,217 | +41 | +1.9% | 659,000 |
| 2024/10/29 | 2,154 | 2,189 | 2,144 | 2,176 | +2 | +0.1% | 83,400 |
| 2024/10/28 | 2,117 | 2,182 | 2,108 | 2,174 | +73 | +3.5% | 106,300 |
| 2024/10/25 | 2,103 | 2,123 | 2,083 | 2,101 | -18 | -0.8% | 141,900 |
| 2024/10/24 | 2,050 | 2,120 | 2,022 | 2,119 | +46 | +2.2% | 131,500 |
| 2024/10/23 | 2,090 | 2,119 | 2,069 | 2,073 | -33 | -1.6% | 106,800 |
| 2024/10/22 | 2,150 | 2,153 | 2,097 | 2,106 | -49 | -2.3% | 98,400 |
| 2024/10/21 | 2,159 | 2,182 | 2,151 | 2,155 | -17 | -0.8% | 57,700 |
| 2024/10/18 | 2,163 | 2,188 | 2,161 | 2,172 | +12 | +0.6% | 65,700 |
| 2024/10/17 | 2,218 | 2,218 | 2,156 | 2,160 | -58 | -2.6% | 124,700 |
| 2024/10/16 | 2,201 | 2,222 | 2,179 | 2,218 | -57 | -2.5% | 134,000 |
| 2024/10/15 | 2,271 | 2,284 | 2,242 | 2,275 | +51 | +2.3% | 108,100 |
| 2024/10/11 | 2,228 | 2,252 | 2,218 | 2,224 | -8 | -0.4% | 100,700 |
| 2024/10/10 | 2,265 | 2,265 | 2,212 | 2,232 | -12 | -0.5% | 86,700 |
| 2024/10/09 | 2,238 | 2,270 | 2,220 | 2,244 | +24 | +1.1% | 91,500 |
| 2024/10/08 | 2,226 | 2,251 | 2,210 | 2,220 | -35 | -1.6% | 169,600 |
| 2024/10/07 | 2,273 | 2,277 | 2,248 | 2,255 | +52 | +2.4% | 111,400 |
| 2024/10/04 | 2,173 | 2,216 | 2,150 | 2,203 | +49 | +2.3% | 103,900 |
| 2024/10/03 | 2,188 | 2,198 | 2,154 | 2,154 | +35 | +1.7% | 101,700 |
| 2024/10/02 | 2,150 | 2,180 | 2,106 | 2,119 | -81 | -3.7% | 175,400 |
| 2024/10/01 | 2,133 | 2,200 | 2,124 | 2,200 | +89 | +4.2% | 137,400 |
| 2024/09/30 | 2,159 | 2,187 | 2,101 | 2,111 | -168 | -7.4% | 197,900 |
| 2024/09/27 | 2,262 | 2,279 | 2,236 | 2,279 | +9 | +0.4% | 137,700 |
| 2024/09/26 | 2,249 | 2,270 | 2,230 | 2,270 | +88 | +4% | 209,500 |
| 2024/09/25 | 2,173 | 2,220 | 2,173 | 2,182 | -19 | -0.9% | 161,300 |
| 2024/09/24 | 2,213 | 2,247 | 2,188 | 2,201 | +38 | +1.8% | 192,400 |
| 2024/09/20 | 2,200 | 2,260 | 2,130 | 2,163 | +44 | +2.1% | 1,242,100 |
| 2024/09/19 | 2,136 | 2,150 | 2,112 | 2,119 | +17 | +0.8% | 225,100 |
| 2024/09/18 | 2,104 | 2,122 | 2,069 | 2,102 | +13 | +0.6% | 244,200 |
| 2024/09/17 | 2,138 | 2,163 | 2,051 | 2,089 | -46 | -2.2% | 290,900 |
| 2024/09/13 | 2,129 | 2,184 | 2,129 | 2,135 | -44 | -2% | 219,800 |
| 2024/09/12 | 2,196 | 2,221 | 2,150 | 2,179 | +60 | +2.8% | 165,500 |
| 2024/09/11 | 2,165 | 2,187 | 2,093 | 2,119 | -57 | -2.6% | 176,200 |
| 2024/09/10 | 2,182 | 2,200 | 2,141 | 2,176 | -25 | -1.1% | 179,000 |
1～
50
件表示中 / 5298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 | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43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 |
| 日機装 | 99,700円 | +10.6% | -8.0% | 3.01% | 7.51倍 | 0.47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 |
| 東京計器 | 362,500円 | +23.6% | +43.1% | 0.97% | 19.27倍 | 1.65倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| 長野計器 | 257,700円 | +4.1% | +2.8% | 1.79% | 8.95倍 | 1.14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 |
| メディキット | 273,000円 | +2.5% | -11.6% | - | - | - |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
