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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 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 |
301～
350
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
