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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 967 | 1,004 | 966 | 993 | +28 | +2.9% | 159,900 |
| 2018/07/17 | 965 | 984 | 960 | 965 | +8 | +0.8% | 107,800 |
| 2018/07/13 | 966 | 972 | 945 | 957 | ±0 | ±0% | 89,200 |
| 2018/07/12 | 945 | 967 | 932 | 957 | +25 | +2.7% | 109,500 |
| 2018/07/11 | 939 | 948 | 915 | 932 | -24 | -2.5% | 119,000 |
| 2018/07/10 | 966 | 975 | 953 | 956 | -10 | -1% | 88,600 |
| 2018/07/09 | 946 | 973 | 930 | 966 | +15 | +1.6% | 133,600 |
| 2018/07/06 | 904 | 959 | 901 | 951 | +67 | +7.6% | 268,600 |
| 2018/07/05 | 926 | 933 | 878 | 884 | -44 | -4.7% | 374,000 |
| 2018/07/04 | 958 | 962 | 920 | 928 | -43 | -4.4% | 461,100 |
| 2018/07/03 | 990 | 1,019 | 959 | 971 | -19 | -1.9% | 200,400 |
| 2018/07/02 | 1,026 | 1,046 | 986 | 990 | -38 | -3.7% | 161,900 |
| 2018/06/29 | 1,022 | 1,031 | 1,011 | 1,028 | -1 | -0.1% | 64,200 |
| 2018/06/28 | 1,021 | 1,034 | 1,008 | 1,029 | +8 | +0.8% | 109,400 |
| 2018/06/27 | 1,015 | 1,031 | 1,009 | 1,021 | +8 | +0.8% | 70,200 |
| 2018/06/26 | 1,026 | 1,035 | 1,010 | 1,013 | -19 | -1.8% | 123,100 |
| 2018/06/25 | 1,056 | 1,060 | 1,028 | 1,032 | -19 | -1.8% | 121,800 |
| 2018/06/22 | 1,048 | 1,068 | 1,038 | 1,051 | -9 | -0.8% | 120,500 |
| 2018/06/21 | 1,042 | 1,068 | 1,042 | 1,060 | +9 | +0.9% | 134,100 |
| 2018/06/20 | 1,027 | 1,054 | 996 | 1,051 | +27 | +2.6% | 268,000 |
| 2018/06/19 | 1,064 | 1,089 | 1,021 | 1,024 | -46 | -4.3% | 342,700 |
| 2018/06/18 | 1,111 | 1,123 | 1,050 | 1,070 | -41 | -3.7% | 286,400 |
| 2018/06/15 | 1,096 | 1,118 | 1,076 | 1,111 | +38 | +3.5% | 215,000 |
| 2018/06/14 | 1,127 | 1,128 | 1,068 | 1,073 | -60 | -5.3% | 325,500 |
| 2018/06/13 | 1,151 | 1,159 | 1,114 | 1,133 | -25 | -2.2% | 230,400 |
| 2018/06/12 | 1,185 | 1,199 | 1,148 | 1,158 | -16 | -1.4% | 126,500 |
| 2018/06/11 | 1,161 | 1,180 | 1,143 | 1,174 | +15 | +1.3% | 150,200 |
| 2018/06/08 | 1,155 | 1,181 | 1,136 | 1,159 | -12 | -1% | 235,200 |
| 2018/06/07 | 1,139 | 1,198 | 1,138 | 1,171 | +36 | +3.2% | 348,200 |
| 2018/06/06 | 1,205 | 1,213 | 1,133 | 1,135 | -77 | -6.4% | 426,000 |
| 2018/06/05 | 1,200 | 1,229 | 1,182 | 1,212 | +7 | +0.6% | 289,400 |
| 2018/06/04 | 1,156 | 1,214 | 1,156 | 1,205 | +52 | +4.5% | 407,800 |
| 2018/06/01 | 1,142 | 1,155 | 1,103 | 1,153 | +2 | +0.2% | 324,000 |
| 2018/05/31 | 1,113 | 1,168 | 1,107 | 1,151 | +28 | +2.5% | 394,700 |
| 2018/05/30 | 1,051 | 1,130 | 1,036 | 1,123 | +52 | +4.9% | 492,700 |
| 2018/05/29 | 1,098 | 1,127 | 1,061 | 1,071 | -1 | -0.1% | 338,200 |
| 2018/05/28 | 1,079 | 1,097 | 1,040 | 1,072 | -9 | -0.8% | 388,000 |
| 2018/05/25 | 1,086 | 1,130 | 1,073 | 1,081 | -17 | -1.5% | 381,400 |
| 2018/05/24 | 1,120 | 1,148 | 1,077 | 1,098 | -32 | -2.8% | 476,800 |
| 2018/05/23 | 1,125 | 1,142 | 1,114 | 1,130 | +20 | +1.8% | 463,900 |
| 2018/05/22 | 1,063 | 1,122 | 1,063 | 1,110 | +47 | +4.4% | 596,600 |
| 2018/05/21 | 1,040 | 1,081 | 1,034 | 1,063 | +19 | +1.8% | 374,000 |
| 2018/05/18 | 1,000 | 1,046 | 1,000 | 1,044 | +45 | +4.5% | 528,800 |
| 2018/05/17 | 997 | 1,020 | 968 | 999 | +2 | +0.2% | 534,000 |
| 2018/05/16 | 955 | 1,005 | 942 | 997 | +31 | +3.2% | 614,400 |
| 2018/05/15 | 889 | 969 | 870 | 966 | +75 | +8.4% | 1,245,600 |
| 2018/05/14 | 891 | 891 | 873 | 891 | +150 | +20.2% | 551,700 |
| 2018/05/11 | 740 | 752 | 732 | 741 | +3 | +0.4% | 62,800 |
| 2018/05/10 | 760 | 764 | 736 | 738 | -17 | -2.3% | 59,100 |
| 2018/05/09 | 746 | 771 | 736 | 755 | +5 | +0.7% | 146,600 |
1551～
1600
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
