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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,598 | 1,598 | 1,523 | 1,556 | +155 | +11.1% | 138,800 |
| 2025/04/09 | 1,438 | 1,438 | 1,368 | 1,401 | -101 | -6.7% | 186,000 |
| 2025/04/08 | 1,455 | 1,535 | 1,455 | 1,502 | +137 | +10% | 191,800 |
| 2025/04/07 | 1,356 | 1,418 | 1,328 | 1,365 | -191 | -12.3% | 256,000 |
| 2025/04/04 | 1,610 | 1,619 | 1,520 | 1,556 | -134 | -7.9% | 203,900 |
| 2025/04/03 | 1,700 | 1,734 | 1,675 | 1,690 | -150 | -8.2% | 152,200 |
| 2025/04/02 | 1,826 | 1,840 | 1,809 | 1,840 | +14 | +0.8% | 63,500 |
| 2025/04/01 | 1,846 | 1,873 | 1,826 | 1,826 | -7 | -0.4% | 66,300 |
| 2025/03/31 | 1,860 | 1,861 | 1,803 | 1,833 | -93 | -4.8% | 114,500 |
| 2025/03/28 | 1,942 | 1,973 | 1,904 | 1,926 | -48 | -2.4% | 81,900 |
| 2025/03/27 | 1,902 | 1,974 | 1,892 | 1,974 | +40 | +2.1% | 131,700 |
| 2025/03/26 | 1,935 | 1,936 | 1,902 | 1,934 | +14 | +0.7% | 131,400 |
| 2025/03/25 | 1,909 | 1,934 | 1,909 | 1,920 | +20 | +1.1% | 156,500 |
| 2025/03/24 | 1,946 | 1,946 | 1,898 | 1,900 | -34 | -1.8% | 72,500 |
| 2025/03/21 | 1,947 | 1,951 | 1,932 | 1,934 | -13 | -0.7% | 58,100 |
| 2025/03/19 | 1,961 | 1,972 | 1,945 | 1,947 | -32 | -1.6% | 55,500 |
| 2025/03/18 | 1,992 | 1,993 | 1,961 | 1,979 | +5 | +0.3% | 56,800 |
| 2025/03/17 | 1,950 | 1,989 | 1,948 | 1,974 | +47 | +2.4% | 86,000 |
| 2025/03/14 | 1,891 | 1,938 | 1,890 | 1,927 | +35 | +1.8% | 80,000 |
| 2025/03/13 | 1,917 | 1,924 | 1,874 | 1,892 | -4 | -0.2% | 85,900 |
| 2025/03/12 | 1,849 | 1,915 | 1,840 | 1,896 | +44 | +2.4% | 121,600 |
| 2025/03/11 | 1,862 | 1,862 | 1,812 | 1,852 | -37 | -2% | 103,100 |
| 2025/03/10 | 1,920 | 1,926 | 1,889 | 1,889 | -26 | -1.4% | 116,300 |
| 2025/03/07 | 1,947 | 1,948 | 1,912 | 1,915 | -71 | -3.6% | 87,900 |
| 2025/03/06 | 1,979 | 1,999 | 1,970 | 1,986 | +41 | +2.1% | 67,400 |
| 2025/03/05 | 1,956 | 1,972 | 1,932 | 1,945 | -2 | -0.1% | 46,300 |
| 2025/03/04 | 1,950 | 1,972 | 1,922 | 1,947 | -25 | -1.3% | 106,900 |
| 2025/03/03 | 2,020 | 2,025 | 1,970 | 1,972 | -8 | -0.4% | 50,400 |
| 2025/02/28 | 2,020 | 2,067 | 1,950 | 1,980 | -90 | -4.3% | 117,000 |
| 2025/02/27 | 2,010 | 2,070 | 2,007 | 2,070 | +91 | +4.6% | 99,700 |
| 2025/02/26 | 1,975 | 1,989 | 1,950 | 1,979 | -1 | -0.1% | 63,200 |
| 2025/02/25 | 1,975 | 2,020 | 1,971 | 1,980 | -37 | -1.8% | 82,600 |
| 2025/02/21 | 2,040 | 2,040 | 2,000 | 2,017 | -13 | -0.6% | 70,900 |
| 2025/02/20 | 2,020 | 2,055 | 2,010 | 2,030 | +7 | +0.3% | 81,300 |
| 2025/02/19 | 2,057 | 2,081 | 2,014 | 2,023 | -46 | -2.2% | 79,100 |
| 2025/02/18 | 2,065 | 2,085 | 2,049 | 2,069 | +1 | ±0% | 64,300 |
| 2025/02/17 | 2,096 | 2,125 | 2,067 | 2,068 | -28 | -1.3% | 57,100 |
| 2025/02/14 | 2,130 | 2,144 | 2,088 | 2,096 | -28 | -1.3% | 86,500 |
| 2025/02/13 | 2,118 | 2,147 | 2,099 | 2,124 | +16 | +0.8% | 92,400 |
| 2025/02/12 | 2,154 | 2,168 | 2,079 | 2,108 | -42 | -2% | 125,100 |
| 2025/02/10 | 2,087 | 2,178 | 2,056 | 2,150 | +233 | +12.2% | 328,100 |
| 2025/02/07 | 1,893 | 1,928 | 1,878 | 1,917 | +27 | +1.4% | 150,900 |
| 2025/02/06 | 1,850 | 1,890 | 1,845 | 1,890 | +54 | +2.9% | 70,200 |
| 2025/02/05 | 1,844 | 1,864 | 1,822 | 1,836 | -15 | -0.8% | 93,100 |
| 2025/02/04 | 1,881 | 1,910 | 1,844 | 1,851 | +10 | +0.5% | 126,400 |
| 2025/02/03 | 1,873 | 1,876 | 1,837 | 1,841 | -70 | -3.7% | 150,900 |
| 2025/01/31 | 1,897 | 1,911 | 1,880 | 1,911 | +14 | +0.7% | 64,100 |
| 2025/01/30 | 1,900 | 1,911 | 1,890 | 1,897 | -21 | -1.1% | 79,900 |
| 2025/01/29 | 1,895 | 1,927 | 1,886 | 1,918 | +43 | +2.3% | 107,800 |
| 2025/01/28 | 1,851 | 1,876 | 1,831 | 1,875 | -14 | -0.7% | 96,300 |
1～
50
件表示中 / 5389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 | 155,600円 | +6.5% | +9.0% | 2.57% | 6.87倍 | 1.12倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| 松 風 | 207,300円 | +9.5% | +9.5% | 2.12% | 16.62倍 | 1.78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 |
| 東京計器 | 301,000円 | +21.7% | +58.2% | 1.16% | 14.54倍 | 1.37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 |
| メディキット | 245,900円 | +2.5% | -11.6% | 3.66% | 13.09倍 | 0.80倍 |
|
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 |
| ジーエルテクノ | 271,700円 | - | - | 3.94% | 8.62倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
市場注目の銘柄
チャート関連のコラム
