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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,194 | 2,222 | 2,161 | 2,222 | +78 | +3.6% | 223,200 |
| 2024/02/21 | 2,100 | 2,165 | 2,097 | 2,144 | +39 | +1.9% | 177,100 |
| 2024/02/20 | 2,144 | 2,163 | 2,099 | 2,105 | -29 | -1.4% | 164,200 |
| 2024/02/19 | 2,091 | 2,137 | 2,070 | 2,134 | +15 | +0.7% | 241,300 |
| 2024/02/16 | 2,121 | 2,185 | 2,079 | 2,119 | +38 | +1.8% | 260,200 |
| 2024/02/15 | 2,150 | 2,170 | 2,075 | 2,081 | +24 | +1.2% | 267,000 |
| 2024/02/14 | 2,009 | 2,068 | 2,007 | 2,057 | +30 | +1.5% | 241,100 |
| 2024/02/13 | 2,000 | 2,027 | 1,976 | 2,027 | +56 | +2.8% | 280,000 |
| 2024/02/09 | 1,938 | 2,004 | 1,918 | 1,971 | +23 | +1.2% | 358,800 |
| 2024/02/08 | 2,020 | 2,030 | 1,914 | 1,948 | -172 | -8.1% | 742,500 |
| 2024/02/07 | 2,080 | 2,121 | 2,067 | 2,120 | +12 | +0.6% | 201,800 |
| 2024/02/06 | 2,096 | 2,113 | 2,071 | 2,108 | +10 | +0.5% | 141,500 |
| 2024/02/05 | 2,128 | 2,135 | 2,087 | 2,098 | ±0 | ±0% | 213,000 |
| 2024/02/02 | 2,113 | 2,144 | 2,077 | 2,098 | +32 | +1.5% | 242,100 |
| 2024/02/01 | 2,063 | 2,092 | 2,046 | 2,066 | +6 | +0.3% | 146,600 |
| 2024/01/31 | 2,050 | 2,091 | 2,040 | 2,060 | +4 | +0.2% | 133,800 |
| 2024/01/30 | 2,064 | 2,076 | 2,050 | 2,056 | -8 | -0.4% | 123,800 |
| 2024/01/29 | 2,030 | 2,081 | 2,017 | 2,064 | +34 | +1.7% | 169,200 |
| 2024/01/26 | 2,030 | 2,050 | 2,010 | 2,030 | -32 | -1.6% | 280,200 |
| 2024/01/25 | 2,000 | 2,071 | 2,000 | 2,062 | +67 | +3.4% | 259,100 |
| 2024/01/24 | 1,995 | 2,005 | 1,964 | 1,995 | -9 | -0.4% | 144,400 |
| 2024/01/23 | 2,047 | 2,055 | 1,988 | 2,004 | -33 | -1.6% | 211,700 |
| 2024/01/22 | 2,006 | 2,058 | 1,989 | 2,037 | +88 | +4.5% | 335,300 |
| 2024/01/19 | 1,878 | 1,959 | 1,875 | 1,949 | +103 | +5.6% | 295,900 |
| 2024/01/18 | 1,844 | 1,864 | 1,833 | 1,846 | -6 | -0.3% | 86,400 |
| 2024/01/17 | 1,876 | 1,913 | 1,840 | 1,852 | +13 | +0.7% | 177,700 |
| 2024/01/16 | 1,857 | 1,857 | 1,815 | 1,839 | -28 | -1.5% | 159,800 |
| 2024/01/15 | 1,809 | 1,875 | 1,809 | 1,867 | +59 | +3.3% | 209,400 |
| 2024/01/12 | 1,830 | 1,842 | 1,788 | 1,808 | -22 | -1.2% | 165,200 |
| 2024/01/11 | 1,858 | 1,870 | 1,823 | 1,830 | -1 | -0.1% | 164,900 |
| 2024/01/10 | 1,859 | 1,859 | 1,831 | 1,831 | -37 | -2% | 178,700 |
| 2024/01/09 | 1,836 | 1,887 | 1,836 | 1,868 | +55 | +3% | 248,900 |
| 2024/01/05 | 1,842 | 1,842 | 1,809 | 1,813 | +23 | +1.3% | 235,200 |
| 2024/01/04 | 1,741 | 1,794 | 1,708 | 1,790 | -12 | -0.7% | 231,500 |
| 2023/12/29 | 1,794 | 1,828 | 1,781 | 1,802 | +8 | +0.4% | 117,200 |
| 2023/12/28 | 1,760 | 1,794 | 1,758 | 1,794 | +3 | +0.2% | 84,000 |
| 2023/12/27 | 1,804 | 1,809 | 1,779 | 1,791 | +27 | +1.5% | 103,400 |
| 2023/12/26 | 1,733 | 1,789 | 1,733 | 1,764 | +32 | +1.8% | 153,200 |
| 2023/12/25 | 1,765 | 1,772 | 1,725 | 1,732 | -4 | -0.2% | 129,800 |
| 2023/12/22 | 1,749 | 1,765 | 1,727 | 1,736 | -13 | -0.7% | 133,900 |
| 2023/12/21 | 1,750 | 1,786 | 1,743 | 1,749 | -41 | -2.3% | 129,500 |
| 2023/12/20 | 1,771 | 1,820 | 1,759 | 1,790 | +34 | +1.9% | 154,800 |
| 2023/12/19 | 1,753 | 1,779 | 1,735 | 1,756 | +1 | +0.1% | 198,600 |
| 2023/12/18 | 1,790 | 1,802 | 1,745 | 1,755 | -55 | -3% | 189,500 |
| 2023/12/15 | 1,811 | 1,852 | 1,797 | 1,810 | +39 | +2.2% | 186,700 |
| 2023/12/14 | 1,899 | 1,899 | 1,771 | 1,771 | -110 | -5.8% | 246,200 |
| 2023/12/13 | 1,850 | 1,901 | 1,843 | 1,881 | +71 | +3.9% | 225,900 |
| 2023/12/12 | 1,852 | 1,890 | 1,806 | 1,810 | -31 | -1.7% | 471,800 |
| 2023/12/11 | 1,815 | 1,845 | 1,815 | 1,841 | +82 | +4.7% | 147,600 |
| 2023/12/08 | 1,795 | 1,808 | 1,743 | 1,759 | -52 | -2.9% | 265,100 |
51～
100
件表示中 / 5163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 | 283,500円 | +5.0% | -2.5% | 1.23% | 15.25倍 | 2.27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 |
| ノーリツ鋼機 | 318,500円 | +6.6% | -6.9% | 3.64% | 13.22倍 | 0.55倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
| 日機装 | 124,100円 | +10.6% | -21.7% | 2.42% | 13.25倍 | 0.66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 |
| 松 風 | 322,000円 | +10.7% | +20.8% | 1.93% | 15.63倍 | 1.50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 |
| メディキット | 277,000円 | -2.8% | -2.0% | 2.53% | 15.90倍 | 0.86倍 |
|
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
