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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,387 | 1,432 | 1,380 | 1,414 | +20 | +1.4% | 345,600 |
2023/02/24 | 1,376 | 1,423 | 1,366 | 1,394 | +64 | +4.8% | 673,300 |
2023/02/22 | 1,275 | 1,345 | 1,268 | 1,330 | +48 | +3.7% | 499,300 |
2023/02/21 | 1,257 | 1,282 | 1,254 | 1,282 | +25 | +2% | 153,900 |
2023/02/20 | 1,267 | 1,269 | 1,245 | 1,257 | +20 | +1.6% | 244,800 |
2023/02/17 | 1,220 | 1,241 | 1,210 | 1,237 | +3 | +0.2% | 136,300 |
2023/02/16 | 1,249 | 1,259 | 1,230 | 1,234 | -8 | -0.6% | 125,100 |
2023/02/15 | 1,280 | 1,286 | 1,235 | 1,242 | -31 | -2.4% | 186,300 |
2023/02/14 | 1,254 | 1,273 | 1,236 | 1,273 | +34 | +2.7% | 248,800 |
2023/02/13 | 1,225 | 1,239 | 1,196 | 1,239 | +4 | +0.3% | 307,400 |
2023/02/10 | 1,223 | 1,253 | 1,209 | 1,235 | -17 | -1.4% | 398,100 |
2023/02/09 | 1,240 | 1,265 | 1,222 | 1,252 | +13 | +1% | 439,000 |
2023/02/08 | 1,187 | 1,268 | 1,187 | 1,239 | +140 | +12.7% | 1,382,400 |
2023/02/07 | 1,081 | 1,104 | 1,079 | 1,099 | +19 | +1.8% | 214,100 |
2023/02/06 | 1,079 | 1,089 | 1,074 | 1,080 | +12 | +1.1% | 89,000 |
2023/02/03 | 1,054 | 1,070 | 1,051 | 1,068 | +14 | +1.3% | 113,800 |
2023/02/02 | 1,080 | 1,080 | 1,049 | 1,054 | -21 | -2% | 77,100 |
2023/02/01 | 1,068 | 1,079 | 1,061 | 1,075 | +18 | +1.7% | 91,100 |
2023/01/31 | 1,049 | 1,069 | 1,049 | 1,057 | +9 | +0.9% | 76,200 |
2023/01/30 | 1,048 | 1,054 | 1,043 | 1,048 | -1 | -0.1% | 75,500 |
2023/01/27 | 1,056 | 1,060 | 1,043 | 1,049 | -3 | -0.3% | 65,100 |
2023/01/26 | 1,065 | 1,065 | 1,049 | 1,052 | -13 | -1.2% | 54,300 |
2023/01/25 | 1,051 | 1,066 | 1,046 | 1,065 | +9 | +0.9% | 97,700 |
2023/01/24 | 1,054 | 1,064 | 1,051 | 1,056 | +16 | +1.5% | 121,900 |
2023/01/23 | 1,036 | 1,045 | 1,034 | 1,040 | +21 | +2.1% | 122,900 |
2023/01/20 | 1,007 | 1,022 | 1,003 | 1,019 | +14 | +1.4% | 79,200 |
2023/01/19 | 996 | 1,016 | 996 | 1,005 | -4 | -0.4% | 90,000 |
2023/01/18 | 1,008 | 1,018 | 996 | 1,009 | +6 | +0.6% | 81,100 |
2023/01/17 | 990 | 1,009 | 990 | 1,003 | +12 | +1.2% | 55,500 |
2023/01/16 | 1,000 | 1,006 | 989 | 991 | -21 | -2.1% | 88,600 |
2023/01/13 | 1,000 | 1,017 | 1,000 | 1,012 | +4 | +0.4% | 79,600 |
2023/01/12 | 1,027 | 1,030 | 1,007 | 1,008 | -17 | -1.7% | 66,800 |
2023/01/11 | 1,015 | 1,027 | 1,011 | 1,025 | +15 | +1.5% | 96,300 |
2023/01/10 | 1,013 | 1,015 | 998 | 1,010 | +20 | +2% | 91,500 |
2023/01/06 | 978 | 993 | 974 | 990 | +9 | +0.9% | 63,500 |
2023/01/05 | 988 | 995 | 974 | 981 | -7 | -0.7% | 93,400 |
2023/01/04 | 1,003 | 1,009 | 988 | 988 | -29 | -2.9% | 96,800 |
2022/12/30 | 1,018 | 1,027 | 1,015 | 1,017 | +3 | +0.3% | 69,800 |
2022/12/29 | 990 | 1,017 | 987 | 1,014 | +13 | +1.3% | 117,400 |
2022/12/28 | 998 | 1,001 | 988 | 1,001 | -3 | -0.3% | 85,600 |
2022/12/27 | 1,009 | 1,013 | 999 | 1,004 | +2 | +0.2% | 78,600 |
2022/12/26 | 1,004 | 1,011 | 979 | 1,002 | +17 | +1.7% | 130,300 |
2022/12/23 | 986 | 995 | 979 | 985 | -18 | -1.8% | 133,700 |
2022/12/22 | 1,011 | 1,017 | 992 | 1,003 | +2 | +0.2% | 108,500 |
2022/12/21 | 1,008 | 1,013 | 985 | 1,001 | -15 | -1.5% | 225,100 |
2022/12/20 | 1,047 | 1,054 | 1,002 | 1,016 | -21 | -2% | 154,700 |
2022/12/19 | 1,061 | 1,067 | 1,037 | 1,037 | -37 | -3.4% | 109,000 |
2022/12/16 | 1,075 | 1,089 | 1,068 | 1,074 | -22 | -2% | 144,300 |
2022/12/15 | 1,074 | 1,096 | 1,069 | 1,096 | +15 | +1.4% | 114,700 |
2022/12/14 | 1,069 | 1,092 | 1,060 | 1,081 | +16 | +1.5% | 160,500 |
301~
350
件表示中 / 5170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 | 292,200円 | +6.5% | +9.0% | 1.37% | 12.95倍 | 2.13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 | 137,100円 | +5.6% | +15.5% | 2.04% | 14.93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 | 126,000円 | +10.6% | -21.7% | 2.38% | 13.45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 |
長野計器 | 292,400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 |
松 風 | 316,500円 | +7.5% | -4.4% | 2.78% | 14.63倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム