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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/09/25 | 1,713 | 1,714 | 1,683 | 1,698 | -15 | -0.9% | 115,900 |
| 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 |
251～
300
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
