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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 860 | 862 | 829 | 830 | -16 | -1.9% | 466,700 |
| 2022/03/02 | 881 | 888 | 840 | 846 | -63 | -6.9% | 561,900 |
| 2022/03/01 | 875 | 911 | 875 | 909 | +35 | +4% | 199,200 |
| 2022/02/28 | 890 | 896 | 864 | 874 | -18 | -2% | 401,400 |
| 2022/02/25 | 866 | 892 | 863 | 892 | +38 | +4.4% | 326,100 |
| 2022/02/24 | 875 | 884 | 851 | 854 | -34 | -3.8% | 333,700 |
| 2022/02/22 | 897 | 901 | 880 | 888 | -24 | -2.6% | 258,600 |
| 2022/02/21 | 925 | 925 | 903 | 912 | -16 | -1.7% | 129,300 |
| 2022/02/18 | 915 | 928 | 903 | 928 | +3 | +0.3% | 148,900 |
| 2022/02/17 | 945 | 951 | 920 | 925 | -17 | -1.8% | 142,500 |
| 2022/02/16 | 936 | 951 | 927 | 942 | +27 | +3% | 149,900 |
| 2022/02/15 | 927 | 932 | 910 | 915 | -12 | -1.3% | 159,100 |
| 2022/02/14 | 944 | 944 | 919 | 927 | -32 | -3.3% | 197,200 |
| 2022/02/10 | 973 | 979 | 954 | 959 | -5 | -0.5% | 167,600 |
| 2022/02/09 | 950 | 965 | 939 | 964 | +22 | +2.3% | 239,300 |
| 2022/02/08 | 965 | 965 | 936 | 942 | -8 | -0.8% | 163,900 |
| 2022/02/07 | 965 | 965 | 941 | 950 | -11 | -1.1% | 151,600 |
| 2022/02/04 | 961 | 977 | 942 | 961 | -15 | -1.5% | 211,100 |
| 2022/02/03 | 1,006 | 1,006 | 972 | 976 | -26 | -2.6% | 184,500 |
| 2022/02/02 | 979 | 1,005 | 977 | 1,002 | +31 | +3.2% | 147,700 |
| 2022/02/01 | 995 | 1,008 | 964 | 971 | +1 | +0.1% | 204,600 |
| 2022/01/31 | 930 | 981 | 930 | 970 | +37 | +4% | 297,300 |
| 2022/01/28 | 925 | 941 | 912 | 933 | +15 | +1.6% | 196,100 |
| 2022/01/27 | 968 | 979 | 913 | 918 | -56 | -5.7% | 348,800 |
| 2022/01/26 | 980 | 985 | 965 | 974 | -8 | -0.8% | 325,000 |
| 2022/01/25 | 1,026 | 1,041 | 972 | 982 | -32 | -3.2% | 374,900 |
| 2022/01/24 | 997 | 1,029 | 982 | 1,014 | +5 | +0.5% | 448,900 |
| 2022/01/21 | 1,015 | 1,022 | 993 | 1,009 | -28 | -2.7% | 227,700 |
| 2022/01/20 | 1,040 | 1,055 | 1,021 | 1,037 | -13 | -1.2% | 198,700 |
| 2022/01/19 | 1,065 | 1,076 | 1,039 | 1,050 | -45 | -4.1% | 227,900 |
| 2022/01/18 | 1,107 | 1,122 | 1,079 | 1,095 | -3 | -0.3% | 150,400 |
| 2022/01/17 | 1,114 | 1,114 | 1,087 | 1,098 | -5 | -0.5% | 135,800 |
| 2022/01/14 | 1,128 | 1,128 | 1,095 | 1,103 | -31 | -2.7% | 243,300 |
| 2022/01/13 | 1,155 | 1,165 | 1,134 | 1,134 | -27 | -2.3% | 146,100 |
| 2022/01/12 | 1,168 | 1,181 | 1,146 | 1,161 | +6 | +0.5% | 136,500 |
| 2022/01/11 | 1,153 | 1,164 | 1,127 | 1,155 | +3 | +0.3% | 159,000 |
| 2022/01/07 | 1,173 | 1,184 | 1,131 | 1,152 | -11 | -0.9% | 211,500 |
| 2022/01/06 | 1,203 | 1,205 | 1,149 | 1,163 | -69 | -5.6% | 317,000 |
| 2022/01/05 | 1,247 | 1,247 | 1,212 | 1,232 | -15 | -1.2% | 167,700 |
| 2022/01/04 | 1,275 | 1,278 | 1,233 | 1,247 | -16 | -1.3% | 151,600 |
| 2021/12/30 | 1,238 | 1,264 | 1,223 | 1,263 | +24 | +1.9% | 128,300 |
| 2021/12/29 | 1,228 | 1,250 | 1,210 | 1,239 | +10 | +0.8% | 162,000 |
| 2021/12/28 | 1,251 | 1,251 | 1,212 | 1,229 | -2 | -0.2% | 170,000 |
| 2021/12/27 | 1,236 | 1,247 | 1,217 | 1,231 | -8 | -0.6% | 144,200 |
| 2021/12/24 | 1,231 | 1,258 | 1,229 | 1,239 | +22 | +1.8% | 317,600 |
| 2021/12/23 | 1,164 | 1,226 | 1,156 | 1,217 | +61 | +5.3% | 332,900 |
| 2021/12/22 | 1,158 | 1,173 | 1,153 | 1,156 | +2 | +0.2% | 89,200 |
| 2021/12/21 | 1,145 | 1,155 | 1,110 | 1,154 | +34 | +3% | 163,800 |
| 2021/12/20 | 1,158 | 1,166 | 1,116 | 1,120 | -42 | -3.6% | 153,300 |
| 2021/12/17 | 1,200 | 1,200 | 1,156 | 1,162 | -45 | -3.7% | 201,200 |
851～
900
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 | 201,100円 | +4.4% | +5.0% | 2.49% | 8.47倍 | 1.29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 | 203,000円 | +5.6% | -2.9% | 2.61% | 15.37倍 | 1.70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 | 154,800円 | +2.9% | -8.7% | 2.65% | 17.70倍 | 3.39倍 |
|
- |
| ジーエルテクノ | 314,000円 | +3.3% | +2.0% | 3.54% | 8.53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 | 425,000円 | +19.6% | - | 0.00% | - | 6.13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
