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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,678 | 1,730 | 1,674 | 1,713 | +15 | +0.9% | 206,500 |
2023/09/21 | 1,728 | 1,736 | 1,697 | 1,698 | -34 | -2% | 95,000 |
2023/09/20 | 1,740 | 1,755 | 1,719 | 1,732 | -11 | -0.6% | 112,000 |
2023/09/19 | 1,711 | 1,743 | 1,703 | 1,743 | +37 | +2.2% | 138,500 |
2023/09/15 | 1,723 | 1,723 | 1,693 | 1,706 | -11 | -0.6% | 178,700 |
2023/09/14 | 1,676 | 1,725 | 1,676 | 1,717 | +41 | +2.4% | 134,600 |
2023/09/13 | 1,712 | 1,713 | 1,672 | 1,676 | -49 | -2.8% | 156,600 |
2023/09/12 | 1,693 | 1,729 | 1,693 | 1,725 | +32 | +1.9% | 133,900 |
2023/09/11 | 1,721 | 1,729 | 1,691 | 1,693 | -42 | -2.4% | 131,800 |
2023/09/08 | 1,738 | 1,742 | 1,718 | 1,735 | -15 | -0.9% | 168,200 |
2023/09/07 | 1,768 | 1,777 | 1,748 | 1,750 | -32 | -1.8% | 180,300 |
2023/09/06 | 1,783 | 1,794 | 1,768 | 1,782 | -1 | -0.1% | 156,200 |
2023/09/05 | 1,732 | 1,783 | 1,730 | 1,783 | +52 | +3% | 191,100 |
2023/09/04 | 1,720 | 1,733 | 1,713 | 1,731 | +19 | +1.1% | 121,700 |
2023/09/01 | 1,727 | 1,728 | 1,705 | 1,712 | -16 | -0.9% | 169,400 |
2023/08/31 | 1,719 | 1,742 | 1,714 | 1,728 | +4 | +0.2% | 161,000 |
2023/08/30 | 1,702 | 1,732 | 1,700 | 1,724 | +52 | +3.1% | 244,300 |
2023/08/29 | 1,664 | 1,682 | 1,654 | 1,672 | +5 | +0.3% | 158,700 |
2023/08/28 | 1,628 | 1,690 | 1,600 | 1,667 | +69 | +4.3% | 246,300 |
2023/08/25 | 1,602 | 1,619 | 1,592 | 1,598 | -24 | -1.5% | 150,500 |
2023/08/24 | 1,631 | 1,644 | 1,622 | 1,622 | +11 | +0.7% | 160,500 |
2023/08/23 | 1,564 | 1,611 | 1,561 | 1,611 | +39 | +2.5% | 142,800 |
2023/08/22 | 1,574 | 1,575 | 1,557 | 1,572 | +14 | +0.9% | 178,400 |
2023/08/21 | 1,577 | 1,580 | 1,548 | 1,558 | -22 | -1.4% | 224,100 |
2023/08/18 | 1,561 | 1,592 | 1,553 | 1,580 | -3 | -0.2% | 163,400 |
2023/08/17 | 1,560 | 1,592 | 1,546 | 1,583 | ±0 | ±0% | 187,300 |
2023/08/16 | 1,575 | 1,627 | 1,575 | 1,583 | -5 | -0.3% | 200,900 |
2023/08/15 | 1,625 | 1,625 | 1,582 | 1,588 | -9 | -0.6% | 166,200 |
2023/08/14 | 1,595 | 1,639 | 1,592 | 1,597 | +2 | +0.1% | 216,600 |
2023/08/10 | 1,574 | 1,595 | 1,550 | 1,595 | +8 | +0.5% | 202,100 |
2023/08/09 | 1,612 | 1,615 | 1,573 | 1,587 | -49 | -3% | 351,200 |
2023/08/08 | 1,665 | 1,714 | 1,619 | 1,636 | -14 | -0.8% | 783,600 |
2023/08/07 | 1,688 | 1,705 | 1,604 | 1,650 | -165 | -9.1% | 736,000 |
2023/08/04 | 1,815 | 1,825 | 1,778 | 1,815 | -12 | -0.7% | 238,000 |
2023/08/03 | 1,855 | 1,863 | 1,819 | 1,827 | -64 | -3.4% | 267,100 |
2023/08/02 | 1,900 | 1,920 | 1,887 | 1,891 | -33 | -1.7% | 193,000 |
2023/08/01 | 1,910 | 1,934 | 1,880 | 1,924 | +45 | +2.4% | 235,000 |
2023/07/31 | 1,906 | 1,912 | 1,863 | 1,879 | ±0 | ±0% | 239,400 |
2023/07/28 | 1,886 | 1,914 | 1,838 | 1,879 | -25 | -1.3% | 318,700 |
2023/07/27 | 1,850 | 1,912 | 1,849 | 1,904 | +60 | +3.3% | 285,900 |
2023/07/26 | 1,868 | 1,910 | 1,840 | 1,844 | +6 | +0.3% | 398,100 |
2023/07/25 | 1,935 | 1,943 | 1,824 | 1,838 | +23 | +1.3% | 892,000 |
2023/07/24 | 1,785 | 1,824 | 1,772 | 1,815 | +65 | +3.7% | 155,100 |
2023/07/21 | 1,790 | 1,790 | 1,741 | 1,750 | -61 | -3.4% | 213,600 |
2023/07/20 | 1,865 | 1,871 | 1,811 | 1,811 | -64 | -3.4% | 156,100 |
2023/07/19 | 1,855 | 1,876 | 1,841 | 1,875 | +33 | +1.8% | 133,500 |
2023/07/18 | 1,824 | 1,853 | 1,822 | 1,842 | +35 | +1.9% | 127,200 |
2023/07/14 | 1,830 | 1,840 | 1,789 | 1,807 | +11 | +0.6% | 129,500 |
2023/07/13 | 1,771 | 1,821 | 1,758 | 1,796 | +37 | +2.1% | 183,000 |
2023/07/12 | 1,818 | 1,834 | 1,759 | 1,759 | -44 | -2.4% | 190,700 |
151~
200
件表示中 / 5162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 | 284,600円 | +5.0% | -2.5% | 1.23% | 15.31倍 | 2.28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 | 319,000円 | +6.6% | -6.9% | 3.64% | 13.24倍 | 0.56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 | 276,200円 | -2.8% | -2.0% | 2.53% | 15.86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