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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,798 | 1,815 | 1,790 | 1,803 | +25 | +1.4% | 130,300 |
| 2023/07/10 | 1,808 | 1,808 | 1,776 | 1,778 | -30 | -1.7% | 112,700 |
| 2023/07/07 | 1,823 | 1,834 | 1,808 | 1,808 | -14 | -0.8% | 185,100 |
| 2023/07/06 | 1,835 | 1,860 | 1,822 | 1,822 | -34 | -1.8% | 203,000 |
| 2023/07/05 | 1,870 | 1,898 | 1,841 | 1,856 | +19 | +1% | 308,700 |
| 2023/07/04 | 1,834 | 1,841 | 1,805 | 1,837 | -19 | -1% | 200,900 |
| 2023/07/03 | 1,823 | 1,865 | 1,820 | 1,856 | +73 | +4.1% | 314,400 |
| 2023/06/30 | 1,732 | 1,786 | 1,717 | 1,783 | +63 | +3.7% | 240,200 |
| 2023/06/29 | 1,670 | 1,722 | 1,665 | 1,720 | +59 | +3.6% | 220,700 |
| 2023/06/28 | 1,647 | 1,670 | 1,622 | 1,661 | +36 | +2.2% | 150,000 |
| 2023/06/27 | 1,631 | 1,636 | 1,602 | 1,625 | -26 | -1.6% | 123,200 |
| 2023/06/26 | 1,661 | 1,674 | 1,642 | 1,651 | -20 | -1.2% | 82,700 |
| 2023/06/23 | 1,719 | 1,735 | 1,654 | 1,671 | -34 | -2% | 176,900 |
| 2023/06/22 | 1,711 | 1,737 | 1,699 | 1,705 | -28 | -1.6% | 155,400 |
| 2023/06/21 | 1,695 | 1,747 | 1,695 | 1,733 | +30 | +1.8% | 187,200 |
| 2023/06/20 | 1,690 | 1,717 | 1,689 | 1,703 | -1 | -0.1% | 125,500 |
| 2023/06/19 | 1,735 | 1,736 | 1,692 | 1,704 | -29 | -1.7% | 187,300 |
| 2023/06/16 | 1,730 | 1,742 | 1,699 | 1,733 | -3 | -0.2% | 162,800 |
| 2023/06/15 | 1,728 | 1,759 | 1,723 | 1,736 | ±0 | ±0% | 184,000 |
| 2023/06/14 | 1,733 | 1,746 | 1,713 | 1,736 | +19 | +1.1% | 141,900 |
| 2023/06/13 | 1,721 | 1,732 | 1,695 | 1,717 | +13 | +0.8% | 236,200 |
| 2023/06/12 | 1,674 | 1,712 | 1,658 | 1,704 | +46 | +2.8% | 171,000 |
| 2023/06/09 | 1,640 | 1,663 | 1,625 | 1,658 | +57 | +3.6% | 221,500 |
| 2023/06/08 | 1,636 | 1,648 | 1,592 | 1,601 | -39 | -2.4% | 240,100 |
| 2023/06/07 | 1,675 | 1,698 | 1,636 | 1,640 | -22 | -1.3% | 527,900 |
| 2023/06/06 | 1,676 | 1,682 | 1,644 | 1,662 | -32 | -1.9% | 377,700 |
| 2023/06/05 | 1,702 | 1,715 | 1,668 | 1,694 | +12 | +0.7% | 285,300 |
| 2023/06/02 | 1,680 | 1,698 | 1,631 | 1,682 | +33 | +2% | 304,700 |
| 2023/06/01 | 1,674 | 1,674 | 1,629 | 1,649 | +15 | +0.9% | 326,600 |
| 2023/05/31 | 1,674 | 1,702 | 1,626 | 1,634 | -24 | -1.4% | 954,200 |
| 2023/05/30 | 1,550 | 1,664 | 1,550 | 1,658 | +159 | +10.6% | 943,800 |
| 2023/05/29 | 1,544 | 1,545 | 1,487 | 1,499 | +1 | +0.1% | 239,800 |
| 2023/05/26 | 1,509 | 1,555 | 1,497 | 1,498 | -8 | -0.5% | 414,200 |
| 2023/05/25 | 1,397 | 1,516 | 1,395 | 1,506 | +111 | +8% | 505,200 |
| 2023/05/24 | 1,370 | 1,398 | 1,366 | 1,395 | +4 | +0.3% | 129,800 |
| 2023/05/23 | 1,444 | 1,452 | 1,381 | 1,391 | -53 | -3.7% | 408,100 |
| 2023/05/22 | 1,380 | 1,449 | 1,377 | 1,444 | +81 | +5.9% | 324,700 |
| 2023/05/19 | 1,363 | 1,383 | 1,352 | 1,363 | +4 | +0.3% | 129,400 |
| 2023/05/18 | 1,354 | 1,373 | 1,338 | 1,359 | +5 | +0.4% | 177,500 |
| 2023/05/17 | 1,385 | 1,389 | 1,340 | 1,354 | -43 | -3.1% | 171,600 |
| 2023/05/16 | 1,380 | 1,402 | 1,357 | 1,397 | +15 | +1.1% | 464,300 |
| 2023/05/15 | 1,360 | 1,395 | 1,344 | 1,382 | +108 | +8.5% | 639,600 |
| 2023/05/12 | 1,304 | 1,316 | 1,271 | 1,274 | -46 | -3.5% | 211,600 |
201～
250
件表示中 / 5169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 | 295,100円 | +6.5% | +9.0% | 1.36% | 13.08倍 | 2.15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 |
| メニコン | 137,700円 | +5.6% | +15.5% | 2.03% | 15.00倍 | 1.32倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 127,800円 | +10.6% | -21.7% | 2.35% | 13.65倍 | 0.68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 | 319,000円 | +7.5% | -4.4% | 2.76% | 14.75倍 | 1.36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 |
| 長野計器 | 292,500円 | +4.1% | +2.8% | 1.50% | 10.16倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
