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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 1,090 | 1,090 | 1,080 | 1,080 | -20 | -1.8% | 11,000 |
| 2004/10/20 | 1,070 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 23,000 |
| 2004/10/19 | 1,130 | 1,130 | 1,070 | 1,080 | -60 | -5.3% | 27,000 |
| 2004/10/18 | 1,170 | 1,190 | 1,140 | 1,140 | -50 | -4.2% | 22,000 |
| 2004/10/15 | 1,150 | 1,190 | 1,140 | 1,190 | +40 | +3.5% | 26,000 |
| 2004/10/14 | 1,170 | 1,170 | 1,090 | 1,150 | -30 | -2.5% | 44,000 |
| 2004/10/13 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 27,000 |
| 2004/10/12 | 1,200 | 1,210 | 1,170 | 1,170 | -50 | -4.1% | 22,000 |
| 2004/10/08 | 1,220 | 1,220 | 1,210 | 1,220 | +20 | +1.7% | 24,000 |
| 2004/10/07 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 30,000 |
| 2004/10/06 | 1,200 | 1,220 | 1,180 | 1,190 | -10 | -0.8% | 43,000 |
| 2004/10/05 | 1,220 | 1,230 | 1,200 | 1,200 | +10 | +0.8% | 30,000 |
| 2004/10/04 | 1,260 | 1,260 | 1,190 | 1,190 | -70 | -5.6% | 13,000 |
| 2004/10/01 | 1,270 | 1,300 | 1,240 | 1,260 | -20 | -1.6% | 40,000 |
| 2004/09/30 | 1,180 | 1,280 | 1,160 | 1,280 | +140 | +12.3% | 23,000 |
| 2004/09/29 | 1,100 | 1,170 | 1,100 | 1,140 | +50 | +4.6% | 37,000 |
| 2004/09/28 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 39,000 |
| 2004/09/27 | 1,110 | 1,120 | 1,070 | 1,080 | -40 | -3.6% | 138,000 |
| 2004/09/24 | 1,150 | 1,150 | 1,075 | 1,120 | -50 | -4.3% | 170,000 |
| 2004/09/22 | 1,210 | 1,215 | 1,165 | 1,170 | -45 | -3.7% | 110,000 |
| 2004/09/21 | 1,205 | 1,230 | 1,205 | 1,215 | +10 | +0.8% | 68,000 |
| 2004/09/17 | 1,175 | 1,210 | 1,175 | 1,205 | +30 | +2.6% | 112,000 |
| 2004/09/16 | 1,180 | 1,190 | 1,175 | 1,175 | -10 | -0.8% | 214,000 |
| 2004/09/15 | 1,220 | 1,225 | 1,180 | 1,185 | -35 | -2.9% | 100,000 |
| 2004/09/14 | 1,255 | 1,260 | 1,215 | 1,220 | -40 | -3.2% | 92,000 |
| 2004/09/13 | 1,265 | 1,270 | 1,250 | 1,260 | -15 | -1.2% | 90,000 |
| 2004/09/10 | 1,240 | 1,275 | 1,225 | 1,275 | -10 | -0.8% | 82,000 |
| 2004/09/09 | 1,295 | 1,300 | 1,265 | 1,285 | -85 | -6.2% | 534,000 |
| 2004/09/08 | 1,395 | 1,400 | 1,340 | 1,370 | -25 | -1.8% | 174,000 |
| 2004/09/07 | 1,375 | 1,395 | 1,375 | 1,395 | ±0 | ±0% | 140,000 |
| 2004/09/06 | 1,350 | 1,400 | 1,350 | 1,395 | +45 | +3.3% | 194,000 |
| 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 |
5101～
5150
件表示中 / 5479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 | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56倍 | 1.30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 | 201,800円 | +5.6% | -2.9% | 2.63% | 15.28倍 | 1.69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 |
| 北里コーポ | 153,400円 | +2.9% | -8.7% | 2.67% | 17.54倍 | 3.36倍 |
|
- |
| ジーエルテクノ | 315,000円 | +3.3% | +2.0% | 3.52% | 8.56倍 | 0.93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 |
| テラドローン | 430,000円 | +19.6% | - | 0.00% | - | 6.20倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
市場注目の銘柄
チャート関連のコラム
