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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,880 | 2,973 | 2,856 | 2,973 | +23 | +0.8% | 178,600 |
| 2024/04/12 | 2,925 | 2,961 | 2,896 | 2,950 | +75 | +2.6% | 227,800 |
| 2024/04/11 | 2,852 | 2,881 | 2,829 | 2,875 | +50 | +1.8% | 120,800 |
| 2024/04/10 | 2,860 | 2,871 | 2,812 | 2,825 | -25 | -0.9% | 84,200 |
| 2024/04/09 | 2,836 | 2,883 | 2,816 | 2,850 | +15 | +0.5% | 106,500 |
| 2024/04/08 | 2,761 | 2,835 | 2,761 | 2,835 | +87 | +3.2% | 166,300 |
| 2024/04/05 | 2,772 | 2,802 | 2,723 | 2,748 | -124 | -4.3% | 236,700 |
| 2024/04/04 | 2,802 | 2,935 | 2,785 | 2,872 | +120 | +4.4% | 226,900 |
| 2024/04/03 | 2,748 | 2,806 | 2,718 | 2,752 | -80 | -2.8% | 301,300 |
| 2024/04/02 | 2,821 | 2,846 | 2,690 | 2,832 | -23 | -0.8% | 333,100 |
| 2024/04/01 | 2,889 | 2,913 | 2,784 | 2,855 | -45 | -1.6% | 1,078,300 |
| 2024/03/29 | 2,910 | 2,914 | 2,850 | 2,900 | ±0 | ±0% | 173,900 |
| 2024/03/28 | 2,830 | 2,919 | 2,828 | 2,900 | +69 | +2.4% | 223,400 |
| 2024/03/27 | 2,779 | 2,837 | 2,763 | 2,831 | +65 | +2.3% | 185,500 |
| 2024/03/26 | 2,744 | 2,809 | 2,722 | 2,766 | +15 | +0.5% | 254,400 |
| 2024/03/25 | 2,701 | 2,767 | 2,697 | 2,751 | +27 | +1% | 237,800 |
| 2024/03/22 | 2,628 | 2,733 | 2,628 | 2,724 | +103 | +3.9% | 238,100 |
| 2024/03/21 | 2,525 | 2,633 | 2,518 | 2,621 | +120 | +4.8% | 319,500 |
| 2024/03/19 | 2,512 | 2,535 | 2,455 | 2,501 | +39 | +1.6% | 103,800 |
| 2024/03/18 | 2,378 | 2,471 | 2,362 | 2,462 | +49 | +2% | 150,000 |
| 2024/03/15 | 2,405 | 2,454 | 2,384 | 2,413 | +8 | +0.3% | 152,200 |
| 2024/03/14 | 2,386 | 2,414 | 2,346 | 2,405 | -27 | -1.1% | 139,000 |
| 2024/03/13 | 2,465 | 2,488 | 2,404 | 2,432 | +17 | +0.7% | 149,400 |
| 2024/03/12 | 2,391 | 2,430 | 2,360 | 2,415 | +14 | +0.6% | 157,100 |
| 2024/03/11 | 2,410 | 2,457 | 2,368 | 2,401 | -159 | -6.2% | 321,900 |
| 2024/03/08 | 2,440 | 2,583 | 2,440 | 2,560 | +97 | +3.9% | 305,400 |
| 2024/03/07 | 2,550 | 2,579 | 2,446 | 2,463 | -88 | -3.4% | 282,600 |
| 2024/03/06 | 2,426 | 2,566 | 2,422 | 2,551 | +75 | +3% | 299,900 |
| 2024/03/05 | 2,419 | 2,476 | 2,386 | 2,476 | +59 | +2.4% | 160,400 |
| 2024/03/04 | 2,445 | 2,458 | 2,412 | 2,417 | -13 | -0.5% | 308,300 |
| 2024/03/01 | 2,420 | 2,441 | 2,377 | 2,430 | +30 | +1.3% | 257,600 |
| 2024/02/29 | 2,330 | 2,436 | 2,324 | 2,400 | +44 | +1.9% | 321,100 |
| 2024/02/28 | 2,371 | 2,386 | 2,316 | 2,356 | +135 | +6.1% | 404,500 |
| 2024/02/27 | 2,242 | 2,257 | 2,203 | 2,221 | -20 | -0.9% | 170,900 |
| 2024/02/26 | 2,223 | 2,294 | 2,216 | 2,241 | +19 | +0.9% | 284,500 |
| 2024/02/22 | 2,194 | 2,222 | 2,161 | 2,222 | +78 | +3.6% | 223,200 |
| 2024/02/21 | 2,100 | 2,165 | 2,097 | 2,144 | +39 | +1.9% | 177,100 |
| 2024/02/20 | 2,144 | 2,163 | 2,099 | 2,105 | -29 | -1.4% | 164,200 |
| 2024/02/19 | 2,091 | 2,137 | 2,070 | 2,134 | +15 | +0.7% | 241,300 |
| 2024/02/16 | 2,121 | 2,185 | 2,079 | 2,119 | +38 | +1.8% | 260,200 |
| 2024/02/15 | 2,150 | 2,170 | 2,075 | 2,081 | +24 | +1.2% | 267,000 |
| 2024/02/14 | 2,009 | 2,068 | 2,007 | 2,057 | +30 | +1.5% | 241,100 |
| 2024/02/13 | 2,000 | 2,027 | 1,976 | 2,027 | +56 | +2.8% | 280,000 |
| 2024/02/09 | 1,938 | 2,004 | 1,918 | 1,971 | +23 | +1.2% | 358,800 |
| 2024/02/08 | 2,020 | 2,030 | 1,914 | 1,948 | -172 | -8.1% | 742,500 |
| 2024/02/07 | 2,080 | 2,121 | 2,067 | 2,120 | +12 | +0.6% | 201,800 |
| 2024/02/06 | 2,096 | 2,113 | 2,071 | 2,108 | +10 | +0.5% | 141,500 |
| 2024/02/05 | 2,128 | 2,135 | 2,087 | 2,098 | ±0 | ±0% | 213,000 |
| 2024/02/02 | 2,113 | 2,144 | 2,077 | 2,098 | +32 | +1.5% | 242,100 |
| 2024/02/01 | 2,063 | 2,092 | 2,046 | 2,066 | +6 | +0.3% | 146,600 |
151～
200
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
