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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,350 | 1,355 | 1,340 | 1,350 | +20 | +1.5% | 72,000 |
| 2004/09/02 | 1,400 | 1,425 | 1,320 | 1,330 | -70 | -5% | 88,000 |
| 2004/09/01 | 1,305 | 1,400 | 1,300 | 1,400 | +85 | +6.5% | 184,000 |
| 2004/08/31 | 1,280 | 1,330 | 1,280 | 1,315 | +65 | +5.2% | 174,000 |
| 2004/08/30 | 1,170 | 1,250 | 1,170 | 1,250 | +90 | +7.8% | 54,000 |
| 2004/08/27 | 1,190 | 1,190 | 1,140 | 1,160 | -45 | -3.7% | 120,000 |
| 2004/08/26 | 1,235 | 1,235 | 1,185 | 1,205 | -25 | -2% | 46,000 |
| 2004/08/25 | 1,245 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 126,000 |
| 2004/08/24 | 1,290 | 1,295 | 1,195 | 1,240 | -45 | -3.5% | 74,000 |
| 2004/08/23 | 1,265 | 1,295 | 1,265 | 1,285 | +10 | +0.8% | 38,000 |
| 2004/08/20 | 1,295 | 1,295 | 1,275 | 1,275 | -10 | -0.8% | 12,000 |
| 2004/08/19 | 1,255 | 1,285 | 1,230 | 1,285 | +35 | +2.8% | 34,000 |
| 2004/08/18 | 1,250 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 10,000 |
| 2004/08/17 | 1,250 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 20,000 |
| 2004/08/16 | 1,285 | 1,285 | 1,235 | 1,250 | -35 | -2.7% | 26,000 |
| 2004/08/13 | 1,255 | 1,285 | 1,235 | 1,285 | -10 | -0.8% | 58,000 |
| 2004/08/12 | 1,290 | 1,295 | 1,280 | 1,295 | -5 | -0.4% | 16,000 |
| 2004/08/11 | 1,335 | 1,340 | 1,300 | 1,300 | -25 | -1.9% | 38,000 |
| 2004/08/10 | 1,330 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 40,000 |
| 2004/08/09 | 1,330 | 1,360 | 1,275 | 1,325 | -50 | -3.6% | 90,000 |
| 2004/08/06 | 1,375 | 1,375 | 1,350 | 1,375 | -15 | -1.1% | 92,000 |
| 2004/08/05 | 1,370 | 1,400 | 1,370 | 1,390 | +15 | +1.1% | 52,000 |
| 2004/08/04 | 1,355 | 1,385 | 1,335 | 1,375 | +10 | +0.7% | 152,000 |
| 2004/08/03 | 1,400 | 1,410 | 1,360 | 1,365 | -25 | -1.8% | 72,000 |
| 2004/08/02 | 1,400 | 1,415 | 1,390 | 1,390 | -10 | -0.7% | 88,000 |
| 2004/07/30 | 1,350 | 1,425 | 1,350 | 1,400 | +60 | +4.5% | 78,000 |
| 2004/07/29 | 1,340 | 1,340 | 1,325 | 1,340 | -15 | -1.1% | 134,000 |
| 2004/07/28 | 1,340 | 1,365 | 1,300 | 1,355 | +25 | +1.9% | 208,000 |
| 2004/07/27 | 1,385 | 1,390 | 1,300 | 1,330 | -60 | -4.3% | 236,000 |
| 2004/07/26 | 1,405 | 1,405 | 1,375 | 1,390 | +5 | +0.4% | 122,000 |
| 2004/07/23 | 1,385 | 1,400 | 1,370 | 1,385 | +5 | +0.4% | 160,000 |
| 2004/07/22 | 1,400 | 1,410 | 1,360 | 1,380 | -35 | -2.5% | 146,000 |
| 2004/07/21 | 1,355 | 1,430 | 1,355 | 1,415 | +65 | +4.8% | 212,000 |
| 2004/07/20 | 1,370 | 1,375 | 1,345 | 1,350 | -30 | -2.2% | 140,000 |
| 2004/07/16 | 1,400 | 1,450 | 1,350 | 1,380 | -40 | -2.8% | 276,000 |
| 2004/07/15 | 1,445 | 1,460 | 1,330 | 1,420 | -25 | -1.7% | 302,000 |
| 2004/07/14 | 1,485 | 1,490 | 1,420 | 1,445 | -45 | -3% | 154,000 |
| 2004/07/13 | 1,505 | 1,515 | 1,440 | 1,490 | -10 | -0.7% | 322,000 |
| 2004/07/12 | 1,535 | 1,580 | 1,475 | 1,500 | -20 | -1.3% | 556,000 |
| 2004/07/09 | 1,355 | 1,540 | 1,345 | 1,520 | +175 | +13% | 1,210,000 |
| 2004/07/08 | 1,300 | 1,345 | 1,290 | 1,345 | +65 | +5.1% | 286,000 |
| 2004/07/07 | 1,255 | 1,325 | 1,230 | 1,280 | +5 | +0.4% | 262,000 |
| 2004/07/06 | 1,310 | 1,325 | 1,275 | 1,275 | -35 | -2.7% | 406,000 |
| 2004/07/05 | 1,380 | 1,385 | 1,275 | 1,310 | -70 | -5.1% | 564,000 |
| 2004/07/02 | 1,240 | 1,380 | 1,235 | 1,380 | +135 | +10.8% | 1,190,000 |
| 2004/07/01 | 1,250 | 1,255 | 1,230 | 1,245 | -15 | -1.2% | 786,000 |
| 2004/06/30 | 1,190 | 1,260 | 1,190 | 1,260 | +70 | +5.9% | 824,000 |
| 2004/06/29 | 1,175 | 1,190 | 1,165 | 1,190 | +15 | +1.3% | 326,000 |
| 2004/06/28 | 1,180 | 1,195 | 1,170 | 1,175 | ±0 | ±0% | 202,000 |
| 2004/06/25 | 1,145 | 1,190 | 1,140 | 1,175 | +35 | +3.1% | 224,000 |
4951～
5000
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
