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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,162 | 2,214 | 2,107 | 2,201 | -78 | -3.4% | 214,700 |
| 2024/09/06 | 2,359 | 2,365 | 2,250 | 2,279 | -89 | -3.8% | 160,400 |
| 2024/09/05 | 2,344 | 2,433 | 2,324 | 2,368 | -2 | -0.1% | 154,200 |
| 2024/09/04 | 2,460 | 2,467 | 2,362 | 2,370 | -190 | -7.4% | 237,100 |
| 2024/09/03 | 2,592 | 2,623 | 2,536 | 2,560 | +68 | +2.7% | 180,700 |
| 2024/09/02 | 2,578 | 2,584 | 2,486 | 2,492 | -22 | -0.9% | 61,100 |
| 2024/08/30 | 2,497 | 2,525 | 2,469 | 2,514 | +14 | +0.6% | 84,400 |
| 2024/08/29 | 2,537 | 2,541 | 2,463 | 2,500 | +13 | +0.5% | 166,900 |
| 2024/08/28 | 2,446 | 2,492 | 2,427 | 2,487 | +47 | +1.9% | 138,500 |
| 2024/08/27 | 2,429 | 2,451 | 2,407 | 2,440 | -4 | -0.2% | 110,300 |
| 2024/08/26 | 2,473 | 2,488 | 2,421 | 2,444 | -57 | -2.3% | 145,000 |
| 2024/08/23 | 2,519 | 2,555 | 2,479 | 2,501 | -43 | -1.7% | 177,000 |
| 2024/08/22 | 2,523 | 2,577 | 2,505 | 2,544 | +44 | +1.8% | 255,800 |
| 2024/08/21 | 2,470 | 2,515 | 2,467 | 2,500 | -6 | -0.2% | 131,500 |
| 2024/08/20 | 2,469 | 2,512 | 2,464 | 2,506 | +63 | +2.6% | 151,800 |
| 2024/08/19 | 2,450 | 2,523 | 2,422 | 2,443 | -19 | -0.8% | 247,000 |
| 2024/08/16 | 2,400 | 2,475 | 2,391 | 2,462 | +162 | +7% | 268,900 |
| 2024/08/15 | 2,244 | 2,336 | 2,232 | 2,300 | +21 | +0.9% | 196,100 |
| 2024/08/14 | 2,300 | 2,309 | 2,233 | 2,279 | +13 | +0.6% | 154,700 |
| 2024/08/13 | 2,205 | 2,272 | 2,202 | 2,266 | +79 | +3.6% | 163,400 |
| 2024/08/09 | 2,236 | 2,242 | 2,112 | 2,187 | +44 | +2.1% | 252,800 |
| 2024/08/08 | 2,015 | 2,174 | 2,015 | 2,143 | +47 | +2.2% | 364,300 |
| 2024/08/07 | 1,930 | 2,149 | 1,855 | 2,096 | +179 | +9.3% | 429,000 |
| 2024/08/06 | 2,000 | 2,000 | 1,820 | 1,917 | -57 | -2.9% | 652,000 |
| 2024/08/05 | 2,030 | 2,176 | 1,930 | 1,974 | -456 | -18.8% | 312,200 |
| 2024/08/02 | 2,526 | 2,545 | 2,411 | 2,430 | -228 | -8.6% | 281,800 |
| 2024/08/01 | 2,800 | 2,807 | 2,658 | 2,658 | -169 | -6% | 188,100 |
| 2024/07/31 | 2,706 | 2,827 | 2,703 | 2,827 | +71 | +2.6% | 152,700 |
| 2024/07/30 | 2,733 | 2,757 | 2,697 | 2,756 | -27 | -1% | 118,600 |
| 2024/07/29 | 2,763 | 2,806 | 2,727 | 2,783 | +70 | +2.6% | 122,300 |
| 2024/07/26 | 2,681 | 2,742 | 2,655 | 2,713 | +4 | +0.1% | 133,500 |
| 2024/07/25 | 2,813 | 2,826 | 2,702 | 2,709 | -176 | -6.1% | 246,100 |
| 2024/07/24 | 2,913 | 2,973 | 2,877 | 2,885 | -38 | -1.3% | 205,400 |
| 2024/07/23 | 2,964 | 2,998 | 2,911 | 2,923 | +44 | +1.5% | 150,600 |
| 2024/07/22 | 2,944 | 2,982 | 2,871 | 2,879 | -115 | -3.8% | 164,600 |
| 2024/07/19 | 2,911 | 2,995 | 2,880 | 2,994 | +69 | +2.4% | 272,500 |
| 2024/07/18 | 2,971 | 3,100 | 2,915 | 2,925 | -300 | -9.3% | 675,200 |
| 2024/07/17 | 3,380 | 3,385 | 3,220 | 3,225 | -105 | -3.2% | 170,700 |
| 2024/07/16 | 3,395 | 3,420 | 3,310 | 3,330 | -10 | -0.3% | 116,400 |
| 2024/07/12 | 3,300 | 3,390 | 3,300 | 3,340 | -30 | -0.9% | 138,500 |
| 2024/07/11 | 3,460 | 3,460 | 3,300 | 3,370 | -45 | -1.3% | 232,500 |
| 2024/07/10 | 3,395 | 3,415 | 3,360 | 3,415 | +15 | +0.4% | 132,100 |
| 2024/07/09 | 3,365 | 3,465 | 3,345 | 3,400 | +30 | +0.9% | 270,900 |
| 2024/07/08 | 3,390 | 3,420 | 3,330 | 3,370 | +20 | +0.6% | 134,400 |
| 2024/07/05 | 3,470 | 3,510 | 3,345 | 3,350 | -125 | -3.6% | 254,300 |
| 2024/07/04 | 3,280 | 3,475 | 3,255 | 3,475 | +190 | +5.8% | 348,600 |
| 2024/07/03 | 3,120 | 3,285 | 3,110 | 3,285 | +240 | +7.9% | 290,400 |
| 2024/07/02 | 3,030 | 3,080 | 3,020 | 3,045 | +15 | +0.5% | 206,900 |
| 2024/07/01 | 2,980 | 3,030 | 2,950 | 3,030 | +77 | +2.6% | 205,600 |
| 2024/06/28 | 2,981 | 3,005 | 2,938 | 2,953 | -10 | -0.3% | 140,800 |
51～
100
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
