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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,965 | 1,983 | 1,960 | 1,960 | +35 | +1.8% | 132,100 |
| 2025/06/06 | 1,932 | 1,950 | 1,923 | 1,925 | -17 | -0.9% | 76,000 |
| 2025/06/05 | 1,970 | 1,994 | 1,942 | 1,942 | -43 | -2.2% | 111,400 |
| 2025/06/04 | 1,955 | 1,997 | 1,936 | 1,985 | +53 | +2.7% | 167,800 |
| 2025/06/03 | 1,944 | 1,953 | 1,915 | 1,932 | -13 | -0.7% | 131,900 |
| 2025/06/02 | 2,028 | 2,045 | 1,931 | 1,945 | -69 | -3.4% | 233,100 |
| 2025/05/30 | 1,977 | 2,036 | 1,950 | 2,014 | +4 | +0.2% | 253,200 |
| 2025/05/29 | 1,925 | 2,023 | 1,906 | 2,010 | +154 | +8.3% | 339,000 |
| 2025/05/28 | 1,884 | 1,899 | 1,856 | 1,856 | +10 | +0.5% | 84,900 |
| 2025/05/27 | 1,860 | 1,860 | 1,834 | 1,846 | -11 | -0.6% | 74,200 |
| 2025/05/26 | 1,834 | 1,869 | 1,827 | 1,857 | +89 | +5% | 157,800 |
| 2025/05/23 | 1,770 | 1,780 | 1,744 | 1,768 | +25 | +1.4% | 48,900 |
| 2025/05/22 | 1,724 | 1,760 | 1,717 | 1,743 | -6 | -0.3% | 63,700 |
| 2025/05/21 | 1,770 | 1,781 | 1,746 | 1,749 | -20 | -1.1% | 79,100 |
| 2025/05/20 | 1,810 | 1,815 | 1,769 | 1,769 | -18 | -1% | 67,600 |
| 2025/05/19 | 1,784 | 1,828 | 1,776 | 1,787 | -25 | -1.4% | 94,000 |
| 2025/05/16 | 1,831 | 1,839 | 1,793 | 1,812 | -19 | -1% | 100,000 |
| 2025/05/15 | 1,878 | 1,883 | 1,808 | 1,831 | -93 | -4.8% | 180,800 |
| 2025/05/14 | 1,992 | 2,008 | 1,839 | 1,924 | -48 | -2.4% | 374,100 |
| 2025/05/13 | 1,950 | 2,002 | 1,950 | 1,972 | +74 | +3.9% | 182,000 |
| 2025/05/12 | 1,864 | 1,898 | 1,858 | 1,898 | +56 | +3% | 70,700 |
| 2025/05/09 | 1,814 | 1,848 | 1,814 | 1,842 | +41 | +2.3% | 49,300 |
| 2025/05/08 | 1,790 | 1,812 | 1,788 | 1,801 | +11 | +0.6% | 70,900 |
| 2025/05/07 | 1,807 | 1,813 | 1,779 | 1,790 | -17 | -0.9% | 93,500 |
| 2025/05/02 | 1,784 | 1,807 | 1,770 | 1,807 | +23 | +1.3% | 86,900 |
| 2025/05/01 | 1,782 | 1,791 | 1,760 | 1,784 | +2 | +0.1% | 44,000 |
| 2025/04/30 | 1,760 | 1,782 | 1,749 | 1,782 | +22 | +1.3% | 60,600 |
| 2025/04/28 | 1,790 | 1,793 | 1,760 | 1,760 | +9 | +0.5% | 49,400 |
| 2025/04/25 | 1,747 | 1,789 | 1,743 | 1,751 | +44 | +2.6% | 58,200 |
| 2025/04/24 | 1,699 | 1,729 | 1,699 | 1,707 | +39 | +2.3% | 81,100 |
| 2025/04/23 | 1,671 | 1,697 | 1,650 | 1,668 | +77 | +4.8% | 94,700 |
| 2025/04/22 | 1,613 | 1,634 | 1,587 | 1,591 | -21 | -1.3% | 39,200 |
| 2025/04/21 | 1,610 | 1,628 | 1,601 | 1,612 | -21 | -1.3% | 50,300 |
| 2025/04/18 | 1,622 | 1,634 | 1,611 | 1,633 | +13 | +0.8% | 55,600 |
| 2025/04/17 | 1,557 | 1,620 | 1,556 | 1,620 | +59 | +3.8% | 98,500 |
| 2025/04/16 | 1,557 | 1,572 | 1,546 | 1,561 | +3 | +0.2% | 90,000 |
| 2025/04/15 | 1,570 | 1,584 | 1,557 | 1,558 | +7 | +0.5% | 55,500 |
| 2025/04/14 | 1,540 | 1,567 | 1,520 | 1,551 | +51 | +3.4% | 99,400 |
| 2025/04/11 | 1,476 | 1,506 | 1,428 | 1,500 | -56 | -3.6% | 128,600 |
| 2025/04/10 | 1,598 | 1,598 | 1,523 | 1,556 | +155 | +11.1% | 138,800 |
| 2025/04/09 | 1,438 | 1,438 | 1,368 | 1,401 | -101 | -6.7% | 186,000 |
| 2025/04/08 | 1,455 | 1,535 | 1,455 | 1,502 | +137 | +10% | 191,800 |
| 2025/04/07 | 1,356 | 1,418 | 1,328 | 1,365 | -191 | -12.3% | 256,000 |
| 2025/04/04 | 1,610 | 1,619 | 1,520 | 1,556 | -134 | -7.9% | 203,900 |
| 2025/04/03 | 1,700 | 1,734 | 1,675 | 1,690 | -150 | -8.2% | 152,200 |
| 2025/04/02 | 1,826 | 1,840 | 1,809 | 1,840 | +14 | +0.8% | 63,500 |
| 2025/04/01 | 1,846 | 1,873 | 1,826 | 1,826 | -7 | -0.4% | 66,300 |
| 2025/03/31 | 1,860 | 1,861 | 1,803 | 1,833 | -93 | -4.8% | 114,500 |
| 2025/03/28 | 1,942 | 1,973 | 1,904 | 1,926 | -48 | -2.4% | 81,900 |
| 2025/03/27 | 1,902 | 1,974 | 1,892 | 1,974 | +40 | +2.1% | 131,700 |
51～
100
件表示中 / 5478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 | 203,100円 | +4.4% | +5.0% | 2.46% | 8.55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 | 201,900円 | +5.6% | -2.9% | 2.63% | 15.29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 | 158,100円 | +2.9% | -8.7% | 2.59% | 18.08倍 | 3.47倍 |
|
- |
| テラドローン | 442,000円 | +19.6% | - | 0.00% | - | 6.38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 |
| ジーエルテクノ | 313,000円 | +3.3% | +2.0% | 3.55% | 8.50倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
