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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,140 | 1,155 | 1,135 | 1,140 | ±0 | ±0% | 124,000 |
| 2004/06/23 | 1,135 | 1,155 | 1,130 | 1,140 | +10 | +0.9% | 128,000 |
| 2004/06/22 | 1,135 | 1,175 | 1,095 | 1,130 | -5 | -0.4% | 268,000 |
| 2004/06/21 | 1,115 | 1,150 | 1,115 | 1,135 | +15 | +1.3% | 138,000 |
| 2004/06/18 | 1,155 | 1,160 | 1,100 | 1,120 | -50 | -4.3% | 260,000 |
| 2004/06/17 | 1,155 | 1,190 | 1,125 | 1,170 | +15 | +1.3% | 510,000 |
| 2004/06/16 | 1,060 | 1,190 | 1,060 | 1,155 | +95 | +9% | 358,000 |
| 2004/06/15 | 1,065 | 1,080 | 1,055 | 1,060 | ±0 | ±0% | 160,000 |
| 2004/06/14 | 1,030 | 1,080 | 1,030 | 1,060 | +25 | +2.4% | 164,000 |
| 2004/06/11 | 1,030 | 1,050 | 1,025 | 1,035 | +10 | +1% | 194,000 |
| 2004/06/10 | 1,025 | 1,030 | 1,005 | 1,025 | -15 | -1.4% | 198,000 |
| 2004/06/09 | 1,060 | 1,060 | 1,020 | 1,040 | -15 | -1.4% | 300,000 |
| 2004/06/08 | 1,080 | 1,090 | 1,045 | 1,055 | -25 | -2.3% | 424,000 |
| 2004/06/07 | 1,025 | 1,085 | 1,025 | 1,080 | +60 | +5.9% | 274,000 |
| 2004/06/04 | 1,030 | 1,050 | 1,020 | 1,020 | -10 | -1% | 148,000 |
| 2004/06/03 | 1,065 | 1,070 | 1,025 | 1,030 | -30 | -2.8% | 366,000 |
| 2004/06/02 | 1,055 | 1,070 | 1,030 | 1,060 | +15 | +1.4% | 262,000 |
| 2004/06/01 | 1,085 | 1,090 | 1,010 | 1,045 | -40 | -3.7% | 602,000 |
| 2004/05/31 | 1,145 | 1,155 | 1,075 | 1,085 | -60 | -5.2% | 168,000 |
| 2004/05/28 | 1,145 | 1,170 | 1,140 | 1,145 | ±0 | ±0% | 292,000 |
| 2004/05/27 | 1,110 | 1,180 | 1,100 | 1,145 | +25 | +2.2% | 598,000 |
| 2004/05/26 | 1,200 | 1,235 | 1,110 | 1,120 | -70 | -5.9% | 866,000 |
| 2004/05/25 | 1,115 | 1,225 | 1,115 | 1,190 | +125 | +11.7% | 1,126,000 |
| 2004/05/24 | 1,165 | 1,170 | 1,050 | 1,065 | -100 | -8.6% | 506,000 |
| 2004/05/21 | 1,020 | 1,190 | 1,000 | 1,165 | +140 | +13.7% | 1,330,000 |
| 2004/05/20 | 925 | 1,095 | 925 | 1,025 | +220 | +27.3% | 776,000 |
| 2004/05/19 | 825 | 825 | 805 | 805 | -20 | -2.4% | 18,000 |
| 2004/05/18 | 825 | 825 | 790 | 825 | ±0 | ±0% | 20,000 |
| 2004/05/17 | 825 | 825 | 770 | 825 | ±0 | ±0% | 68,000 |
| 2004/05/14 | 850 | 850 | 825 | 825 | -25 | -2.9% | 16,000 |
| 2004/05/13 | 855 | 855 | 840 | 850 | -10 | -1.2% | 46,000 |
| 2004/05/12 | 850 | 890 | 850 | 860 | +10 | +1.2% | 48,000 |
| 2004/05/11 | 775 | 880 | 775 | 850 | +70 | +9% | 70,000 |
| 2004/05/10 | 935 | 940 | 775 | 780 | -175 | -18.3% | 126,000 |
| 2004/05/07 | 950 | 955 | 930 | 955 | ±0 | ±0% | 98,000 |
| 2004/05/06 | 955 | 955 | 940 | 955 | +5 | +0.5% | 32,000 |
| 2004/04/30 | 965 | 970 | 940 | 950 | -25 | -2.6% | 18,000 |
| 2004/04/28 | 995 | 1,000 | 975 | 975 | -20 | -2% | 102,000 |
| 2004/04/27 | 975 | 995 | 955 | 995 | +25 | +2.6% | 98,000 |
| 2004/04/26 | 945 | 975 | 945 | 970 | +25 | +2.6% | 78,000 |
| 2004/04/23 | 970 | 970 | 935 | 945 | -25 | -2.6% | 20,000 |
| 2004/04/22 | 940 | 1,000 | 935 | 970 | +35 | +3.7% | 246,000 |
| 2004/04/21 | 890 | 935 | 885 | 935 | +55 | +6.3% | 218,000 |
| 2004/04/20 | 830 | 900 | 830 | 880 | +50 | +6% | 198,000 |
| 2004/04/19 | 855 | 855 | 815 | 830 | -25 | -2.9% | 112,000 |
| 2004/04/16 | 880 | 885 | 855 | 855 | -25 | -2.8% | 98,000 |
| 2004/04/15 | 920 | 925 | 855 | 880 | -35 | -3.8% | 96,000 |
| 2004/04/14 | 920 | 930 | 910 | 915 | -20 | -2.1% | 92,000 |
| 2004/04/13 | 960 | 1,010 | 935 | 935 | ±0 | ±0% | 268,000 |
| 2004/04/12 | 905 | 935 | 890 | 935 | +30 | +3.3% | 168,000 |
5001～
5050
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
