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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,885 | 2,972 | 2,880 | 2,963 | +58 | +2% | 171,800 |
| 2024/06/26 | 2,806 | 2,917 | 2,800 | 2,905 | +118 | +4.2% | 151,500 |
| 2024/06/25 | 2,742 | 2,800 | 2,715 | 2,787 | +45 | +1.6% | 131,300 |
| 2024/06/24 | 2,695 | 2,742 | 2,688 | 2,742 | +54 | +2% | 127,000 |
| 2024/06/21 | 2,718 | 2,719 | 2,666 | 2,688 | -35 | -1.3% | 195,500 |
| 2024/06/20 | 2,783 | 2,788 | 2,620 | 2,723 | -139 | -4.9% | 378,400 |
| 2024/06/19 | 2,877 | 2,930 | 2,841 | 2,862 | +35 | +1.2% | 210,100 |
| 2024/06/18 | 2,835 | 2,877 | 2,810 | 2,827 | +54 | +1.9% | 167,600 |
| 2024/06/17 | 2,832 | 2,832 | 2,748 | 2,773 | -117 | -4% | 192,800 |
| 2024/06/14 | 2,761 | 2,898 | 2,751 | 2,890 | +118 | +4.3% | 224,000 |
| 2024/06/13 | 2,880 | 2,905 | 2,772 | 2,772 | -91 | -3.2% | 111,800 |
| 2024/06/12 | 2,850 | 2,932 | 2,850 | 2,863 | +5 | +0.2% | 151,300 |
| 2024/06/11 | 2,826 | 2,881 | 2,826 | 2,858 | +14 | +0.5% | 143,200 |
| 2024/06/10 | 2,732 | 2,872 | 2,707 | 2,844 | +146 | +5.4% | 247,700 |
| 2024/06/07 | 2,708 | 2,719 | 2,671 | 2,698 | -59 | -2.1% | 194,300 |
| 2024/06/06 | 2,783 | 2,799 | 2,737 | 2,757 | +17 | +0.6% | 134,000 |
| 2024/06/05 | 2,808 | 2,828 | 2,728 | 2,740 | -102 | -3.6% | 168,600 |
| 2024/06/04 | 2,925 | 2,945 | 2,835 | 2,842 | -99 | -3.4% | 141,300 |
| 2024/06/03 | 3,000 | 3,025 | 2,937 | 2,941 | +29 | +1% | 165,600 |
| 2024/05/31 | 2,922 | 2,942 | 2,872 | 2,912 | +2 | +0.1% | 176,800 |
| 2024/05/30 | 2,872 | 2,939 | 2,847 | 2,910 | -41 | -1.4% | 155,100 |
| 2024/05/29 | 2,995 | 3,040 | 2,949 | 2,951 | -49 | -1.6% | 122,400 |
| 2024/05/28 | 3,035 | 3,060 | 2,979 | 3,000 | -55 | -1.8% | 168,800 |
| 2024/05/27 | 2,929 | 3,080 | 2,929 | 3,055 | +123 | +4.2% | 259,400 |
| 2024/05/24 | 2,970 | 2,998 | 2,913 | 2,932 | -118 | -3.9% | 215,700 |
| 2024/05/23 | 3,000 | 3,065 | 2,968 | 3,050 | +102 | +3.5% | 213,400 |
| 2024/05/22 | 2,971 | 3,000 | 2,931 | 2,948 | -20 | -0.7% | 121,800 |
| 2024/05/21 | 2,950 | 3,040 | 2,948 | 2,968 | +46 | +1.6% | 225,700 |
| 2024/05/20 | 2,892 | 2,956 | 2,892 | 2,922 | +11 | +0.4% | 181,600 |
| 2024/05/17 | 2,880 | 2,963 | 2,861 | 2,911 | +33 | +1.1% | 237,700 |
| 2024/05/16 | 2,828 | 2,929 | 2,710 | 2,878 | +78 | +2.8% | 305,600 |
| 2024/05/15 | 2,837 | 2,850 | 2,680 | 2,800 | +13 | +0.5% | 405,000 |
| 2024/05/14 | 2,971 | 2,984 | 2,779 | 2,787 | -198 | -6.6% | 374,200 |
| 2024/05/13 | 2,899 | 3,015 | 2,899 | 2,985 | +89 | +3.1% | 225,100 |
| 2024/05/10 | 2,887 | 2,900 | 2,810 | 2,896 | +61 | +2.2% | 203,400 |
| 2024/05/09 | 2,830 | 2,884 | 2,789 | 2,835 | +33 | +1.2% | 147,400 |
| 2024/05/08 | 2,806 | 2,849 | 2,799 | 2,802 | -25 | -0.9% | 108,000 |
| 2024/05/07 | 2,812 | 2,854 | 2,800 | 2,827 | +65 | +2.4% | 135,600 |
| 2024/05/02 | 2,700 | 2,778 | 2,683 | 2,762 | -15 | -0.5% | 176,200 |
| 2024/05/01 | 2,728 | 2,823 | 2,727 | 2,777 | +5 | +0.2% | 185,600 |
| 2024/04/30 | 2,743 | 2,774 | 2,715 | 2,772 | +61 | +2.3% | 112,800 |
| 2024/04/26 | 2,652 | 2,734 | 2,610 | 2,711 | +94 | +3.6% | 183,200 |
| 2024/04/25 | 2,685 | 2,732 | 2,617 | 2,617 | -118 | -4.3% | 185,200 |
| 2024/04/24 | 2,663 | 2,735 | 2,663 | 2,735 | +94 | +3.6% | 143,400 |
| 2024/04/23 | 2,646 | 2,682 | 2,603 | 2,641 | +31 | +1.2% | 126,300 |
| 2024/04/22 | 2,635 | 2,673 | 2,577 | 2,610 | +44 | +1.7% | 217,900 |
| 2024/04/19 | 2,728 | 2,752 | 2,496 | 2,566 | -196 | -7.1% | 553,200 |
| 2024/04/18 | 2,712 | 2,772 | 2,666 | 2,762 | -31 | -1.1% | 367,800 |
| 2024/04/17 | 2,878 | 2,884 | 2,790 | 2,793 | -56 | -2% | 137,400 |
| 2024/04/16 | 2,950 | 2,965 | 2,826 | 2,849 | -124 | -4.2% | 275,800 |
101～
150
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
