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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,330 | 1,330 | 1,258 | 1,258 | -67 | -5.1% | 211,800 |
| 2021/03/22 | 1,345 | 1,356 | 1,319 | 1,325 | -19 | -1.4% | 136,200 |
| 2021/03/19 | 1,299 | 1,344 | 1,288 | 1,344 | +57 | +4.4% | 309,400 |
| 2021/03/18 | 1,285 | 1,287 | 1,254 | 1,287 | +15 | +1.2% | 142,900 |
| 2021/03/17 | 1,244 | 1,278 | 1,240 | 1,272 | +33 | +2.7% | 190,400 |
| 2021/03/16 | 1,221 | 1,239 | 1,216 | 1,239 | +18 | +1.5% | 115,600 |
| 2021/03/15 | 1,239 | 1,239 | 1,205 | 1,221 | -6 | -0.5% | 121,000 |
| 2021/03/12 | 1,215 | 1,230 | 1,205 | 1,227 | +19 | +1.6% | 168,300 |
| 2021/03/11 | 1,206 | 1,212 | 1,186 | 1,208 | +2 | +0.2% | 87,600 |
| 2021/03/10 | 1,196 | 1,214 | 1,173 | 1,206 | +21 | +1.8% | 177,300 |
| 2021/03/09 | 1,173 | 1,188 | 1,145 | 1,185 | +25 | +2.2% | 174,400 |
| 2021/03/08 | 1,190 | 1,194 | 1,153 | 1,160 | +5 | +0.4% | 180,800 |
| 2021/03/05 | 1,160 | 1,165 | 1,121 | 1,155 | -22 | -1.9% | 240,000 |
| 2021/03/04 | 1,158 | 1,186 | 1,150 | 1,177 | -3 | -0.3% | 143,100 |
| 2021/03/03 | 1,185 | 1,212 | 1,174 | 1,180 | +3 | +0.3% | 98,200 |
| 2021/03/02 | 1,209 | 1,213 | 1,147 | 1,177 | -4 | -0.3% | 157,500 |
| 2021/03/01 | 1,167 | 1,186 | 1,150 | 1,181 | +38 | +3.3% | 276,400 |
| 2021/02/26 | 1,161 | 1,178 | 1,139 | 1,143 | -48 | -4% | 240,900 |
| 2021/02/25 | 1,197 | 1,207 | 1,191 | 1,191 | +16 | +1.4% | 197,400 |
| 2021/02/24 | 1,214 | 1,215 | 1,175 | 1,175 | -48 | -3.9% | 225,000 |
| 2021/02/22 | 1,237 | 1,240 | 1,206 | 1,223 | -1 | -0.1% | 183,400 |
| 2021/02/19 | 1,212 | 1,234 | 1,210 | 1,224 | -2 | -0.2% | 240,200 |
| 2021/02/18 | 1,280 | 1,286 | 1,220 | 1,226 | -63 | -4.9% | 289,900 |
| 2021/02/17 | 1,283 | 1,302 | 1,261 | 1,289 | -5 | -0.4% | 238,200 |
| 2021/02/16 | 1,305 | 1,326 | 1,281 | 1,294 | -3 | -0.2% | 278,700 |
| 2021/02/15 | 1,394 | 1,394 | 1,290 | 1,297 | -70 | -5.1% | 567,400 |
| 2021/02/12 | 1,445 | 1,445 | 1,361 | 1,367 | -71 | -4.9% | 415,900 |
| 2021/02/10 | 1,375 | 1,451 | 1,357 | 1,438 | +62 | +4.5% | 569,000 |
| 2021/02/09 | 1,320 | 1,384 | 1,291 | 1,376 | +54 | +4.1% | 511,800 |
| 2021/02/08 | 1,386 | 1,423 | 1,310 | 1,322 | +86 | +7% | 1,006,500 |
| 2021/02/05 | 1,264 | 1,264 | 1,217 | 1,236 | -19 | -1.5% | 333,900 |
| 2021/02/04 | 1,251 | 1,269 | 1,233 | 1,255 | +9 | +0.7% | 298,700 |
| 2021/02/03 | 1,244 | 1,254 | 1,230 | 1,246 | +31 | +2.6% | 308,900 |
| 2021/02/02 | 1,200 | 1,218 | 1,169 | 1,215 | +14 | +1.2% | 234,800 |
| 2021/02/01 | 1,158 | 1,215 | 1,157 | 1,201 | +35 | +3% | 264,300 |
| 2021/01/29 | 1,217 | 1,220 | 1,163 | 1,166 | -29 | -2.4% | 314,800 |
| 2021/01/28 | 1,188 | 1,229 | 1,186 | 1,195 | -45 | -3.6% | 395,400 |
| 2021/01/27 | 1,240 | 1,258 | 1,233 | 1,240 | +12 | +1% | 215,500 |
| 2021/01/26 | 1,280 | 1,285 | 1,228 | 1,228 | -68 | -5.2% | 499,000 |
| 2021/01/25 | 1,285 | 1,313 | 1,273 | 1,296 | +7 | +0.5% | 319,400 |
| 2021/01/22 | 1,364 | 1,378 | 1,287 | 1,289 | -99 | -7.1% | 557,500 |
| 2021/01/21 | 1,401 | 1,426 | 1,377 | 1,388 | -1 | -0.1% | 287,500 |
| 2021/01/20 | 1,368 | 1,415 | 1,345 | 1,389 | +27 | +2% | 300,100 |
| 2021/01/19 | 1,397 | 1,397 | 1,351 | 1,362 | -25 | -1.8% | 266,400 |
| 2021/01/18 | 1,331 | 1,420 | 1,322 | 1,387 | +41 | +3% | 328,100 |
| 2021/01/15 | 1,380 | 1,380 | 1,331 | 1,346 | -31 | -2.3% | 354,600 |
| 2021/01/14 | 1,444 | 1,467 | 1,363 | 1,377 | -34 | -2.4% | 547,300 |
| 2021/01/13 | 1,343 | 1,421 | 1,327 | 1,411 | +68 | +5.1% | 428,300 |
| 2021/01/12 | 1,332 | 1,359 | 1,308 | 1,343 | +16 | +1.2% | 359,600 |
| 2021/01/08 | 1,263 | 1,327 | 1,250 | 1,327 | +89 | +7.2% | 566,800 |
901～
950
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
