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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/11 | 1,330 | 1,333 | 1,314 | 1,320 | -11 | -0.8% | 96,100 |
| 2023/05/10 | 1,351 | 1,351 | 1,329 | 1,331 | -31 | -2.3% | 131,400 |
| 2023/05/09 | 1,373 | 1,373 | 1,348 | 1,362 | -14 | -1% | 159,800 |
| 2023/05/08 | 1,381 | 1,390 | 1,372 | 1,376 | -11 | -0.8% | 81,700 |
| 2023/05/02 | 1,389 | 1,389 | 1,375 | 1,387 | -2 | -0.1% | 65,600 |
| 2023/05/01 | 1,370 | 1,389 | 1,366 | 1,389 | +26 | +1.9% | 97,100 |
| 2023/04/28 | 1,354 | 1,363 | 1,330 | 1,363 | +26 | +1.9% | 87,200 |
| 2023/04/27 | 1,326 | 1,344 | 1,316 | 1,337 | +11 | +0.8% | 80,800 |
| 2023/04/26 | 1,343 | 1,343 | 1,311 | 1,326 | -36 | -2.6% | 114,400 |
| 2023/04/25 | 1,377 | 1,386 | 1,360 | 1,362 | -9 | -0.7% | 81,300 |
| 2023/04/24 | 1,372 | 1,380 | 1,359 | 1,371 | +16 | +1.2% | 92,400 |
| 2023/04/21 | 1,340 | 1,378 | 1,340 | 1,355 | +4 | +0.3% | 81,400 |
| 2023/04/20 | 1,340 | 1,356 | 1,337 | 1,351 | -1 | -0.1% | 69,200 |
| 2023/04/19 | 1,365 | 1,368 | 1,349 | 1,352 | -13 | -1% | 71,200 |
| 2023/04/18 | 1,372 | 1,377 | 1,359 | 1,365 | +4 | +0.3% | 89,100 |
| 2023/04/17 | 1,379 | 1,379 | 1,357 | 1,361 | +4 | +0.3% | 65,400 |
| 2023/04/14 | 1,382 | 1,386 | 1,354 | 1,357 | -12 | -0.9% | 89,700 |
| 2023/04/13 | 1,363 | 1,373 | 1,358 | 1,369 | +7 | +0.5% | 86,600 |
| 2023/04/12 | 1,350 | 1,368 | 1,347 | 1,362 | +5 | +0.4% | 95,800 |
| 2023/04/11 | 1,361 | 1,366 | 1,340 | 1,357 | +15 | +1.1% | 125,500 |
| 2023/04/10 | 1,323 | 1,346 | 1,323 | 1,342 | +19 | +1.4% | 91,100 |
351～
400
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
