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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,843 | 1,843 | 1,805 | 1,811 | -37 | -2% | 92,400 |
| 2023/12/06 | 1,800 | 1,853 | 1,800 | 1,848 | +52 | +2.9% | 106,800 |
| 2023/12/05 | 1,864 | 1,869 | 1,796 | 1,796 | -77 | -4.1% | 137,800 |
| 2023/12/04 | 1,882 | 1,882 | 1,844 | 1,873 | -1 | -0.1% | 141,500 |
| 2023/12/01 | 1,865 | 1,876 | 1,826 | 1,874 | +4 | +0.2% | 182,100 |
| 2023/11/30 | 1,841 | 1,871 | 1,828 | 1,870 | +16 | +0.9% | 196,900 |
| 2023/11/29 | 1,809 | 1,856 | 1,806 | 1,854 | +37 | +2% | 126,100 |
| 2023/11/28 | 1,825 | 1,836 | 1,792 | 1,817 | -8 | -0.4% | 154,700 |
| 2023/11/27 | 1,865 | 1,865 | 1,823 | 1,825 | -19 | -1% | 101,600 |
| 2023/11/24 | 1,840 | 1,878 | 1,835 | 1,844 | +24 | +1.3% | 169,100 |
| 2023/11/22 | 1,814 | 1,851 | 1,811 | 1,820 | -25 | -1.4% | 121,800 |
| 2023/11/21 | 1,848 | 1,875 | 1,817 | 1,845 | -5 | -0.3% | 238,000 |
| 2023/11/20 | 1,881 | 1,890 | 1,841 | 1,850 | -24 | -1.3% | 183,500 |
| 2023/11/17 | 1,808 | 1,885 | 1,800 | 1,874 | +62 | +3.4% | 289,200 |
| 2023/11/16 | 1,840 | 1,856 | 1,771 | 1,812 | -67 | -3.6% | 274,600 |
| 2023/11/15 | 1,783 | 1,882 | 1,779 | 1,879 | +141 | +8.1% | 353,800 |
| 2023/11/14 | 1,701 | 1,754 | 1,701 | 1,738 | +38 | +2.2% | 133,600 |
| 2023/11/13 | 1,748 | 1,752 | 1,698 | 1,700 | -32 | -1.8% | 142,700 |
| 2023/11/10 | 1,773 | 1,776 | 1,725 | 1,732 | -63 | -3.5% | 162,500 |
| 2023/11/09 | 1,771 | 1,804 | 1,745 | 1,795 | +42 | +2.4% | 232,100 |
| 2023/11/08 | 1,682 | 1,778 | 1,666 | 1,753 | +151 | +9.4% | 647,900 |
| 2023/11/07 | 1,580 | 1,620 | 1,580 | 1,602 | +11 | +0.7% | 227,000 |
| 2023/11/06 | 1,571 | 1,604 | 1,560 | 1,591 | +60 | +3.9% | 124,200 |
| 2023/11/02 | 1,548 | 1,559 | 1,520 | 1,531 | +8 | +0.5% | 110,600 |
| 2023/11/01 | 1,546 | 1,550 | 1,517 | 1,523 | +17 | +1.1% | 97,900 |
| 2023/10/31 | 1,500 | 1,510 | 1,475 | 1,506 | +7 | +0.5% | 75,300 |
| 2023/10/30 | 1,512 | 1,519 | 1,484 | 1,499 | -20 | -1.3% | 121,100 |
| 2023/10/27 | 1,500 | 1,538 | 1,493 | 1,519 | +34 | +2.3% | 71,800 |
| 2023/10/26 | 1,488 | 1,512 | 1,478 | 1,485 | -39 | -2.6% | 95,300 |
| 2023/10/25 | 1,567 | 1,567 | 1,522 | 1,524 | -20 | -1.3% | 68,900 |
| 2023/10/24 | 1,508 | 1,550 | 1,463 | 1,544 | +37 | +2.5% | 171,900 |
| 2023/10/23 | 1,540 | 1,546 | 1,506 | 1,507 | -48 | -3.1% | 145,200 |
| 2023/10/20 | 1,551 | 1,565 | 1,525 | 1,555 | -14 | -0.9% | 85,700 |
| 2023/10/19 | 1,578 | 1,590 | 1,565 | 1,569 | -45 | -2.8% | 92,300 |
| 2023/10/18 | 1,602 | 1,616 | 1,587 | 1,614 | +3 | +0.2% | 94,800 |
| 2023/10/17 | 1,623 | 1,641 | 1,586 | 1,611 | +28 | +1.8% | 129,000 |
| 2023/10/16 | 1,602 | 1,607 | 1,565 | 1,583 | -50 | -3.1% | 159,600 |
| 2023/10/13 | 1,683 | 1,683 | 1,628 | 1,633 | -65 | -3.8% | 226,500 |
| 2023/10/12 | 1,600 | 1,707 | 1,584 | 1,698 | +107 | +6.7% | 323,000 |
| 2023/10/11 | 1,612 | 1,619 | 1,586 | 1,591 | -15 | -0.9% | 120,200 |
| 2023/10/10 | 1,621 | 1,630 | 1,604 | 1,606 | +5 | +0.3% | 106,200 |
| 2023/10/06 | 1,611 | 1,624 | 1,598 | 1,601 | -8 | -0.5% | 124,500 |
| 2023/10/05 | 1,610 | 1,620 | 1,580 | 1,609 | +26 | +1.6% | 168,300 |
| 2023/10/04 | 1,601 | 1,612 | 1,581 | 1,583 | -58 | -3.5% | 174,400 |
| 2023/10/03 | 1,680 | 1,681 | 1,639 | 1,641 | -39 | -2.3% | 116,200 |
| 2023/10/02 | 1,709 | 1,744 | 1,678 | 1,680 | -22 | -1.3% | 126,500 |
| 2023/09/29 | 1,715 | 1,738 | 1,692 | 1,702 | -1 | -0.1% | 118,700 |
| 2023/09/28 | 1,645 | 1,721 | 1,642 | 1,703 | +39 | +2.3% | 202,200 |
| 2023/09/27 | 1,650 | 1,675 | 1,644 | 1,664 | -13 | -0.8% | 202,000 |
| 2023/09/26 | 1,694 | 1,694 | 1,654 | 1,677 | -21 | -1.2% | 117,100 |
101～
150
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
