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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,378 | 2,471 | 2,362 | 2,462 | +49 | +2% | 150,000 |
| 2024/03/15 | 2,405 | 2,454 | 2,384 | 2,413 | +8 | +0.3% | 152,200 |
| 2024/03/14 | 2,386 | 2,414 | 2,346 | 2,405 | -27 | -1.1% | 139,000 |
| 2024/03/13 | 2,465 | 2,488 | 2,404 | 2,432 | +17 | +0.7% | 149,400 |
| 2024/03/12 | 2,391 | 2,430 | 2,360 | 2,415 | +14 | +0.6% | 157,100 |
| 2024/03/11 | 2,410 | 2,457 | 2,368 | 2,401 | -159 | -6.2% | 321,900 |
| 2024/03/08 | 2,440 | 2,583 | 2,440 | 2,560 | +97 | +3.9% | 305,400 |
| 2024/03/07 | 2,550 | 2,579 | 2,446 | 2,463 | -88 | -3.4% | 282,600 |
| 2024/03/06 | 2,426 | 2,566 | 2,422 | 2,551 | +75 | +3% | 299,900 |
| 2024/03/05 | 2,419 | 2,476 | 2,386 | 2,476 | +59 | +2.4% | 160,400 |
| 2024/03/04 | 2,445 | 2,458 | 2,412 | 2,417 | -13 | -0.5% | 308,300 |
| 2024/03/01 | 2,420 | 2,441 | 2,377 | 2,430 | +30 | +1.3% | 257,600 |
| 2024/02/29 | 2,330 | 2,436 | 2,324 | 2,400 | +44 | +1.9% | 321,100 |
| 2024/02/28 | 2,371 | 2,386 | 2,316 | 2,356 | +135 | +6.1% | 404,500 |
| 2024/02/27 | 2,242 | 2,257 | 2,203 | 2,221 | -20 | -0.9% | 170,900 |
| 2024/02/26 | 2,223 | 2,294 | 2,216 | 2,241 | +19 | +0.9% | 284,500 |
| 2024/02/22 | 2,194 | 2,222 | 2,161 | 2,222 | +78 | +3.6% | 223,200 |
| 2024/02/21 | 2,100 | 2,165 | 2,097 | 2,144 | +39 | +1.9% | 177,100 |
| 2024/02/20 | 2,144 | 2,163 | 2,099 | 2,105 | -29 | -1.4% | 164,200 |
| 2024/02/19 | 2,091 | 2,137 | 2,070 | 2,134 | +15 | +0.7% | 241,300 |
| 2024/02/16 | 2,121 | 2,185 | 2,079 | 2,119 | +38 | +1.8% | 260,200 |
| 2024/02/15 | 2,150 | 2,170 | 2,075 | 2,081 | +24 | +1.2% | 267,000 |
| 2024/02/14 | 2,009 | 2,068 | 2,007 | 2,057 | +30 | +1.5% | 241,100 |
| 2024/02/13 | 2,000 | 2,027 | 1,976 | 2,027 | +56 | +2.8% | 280,000 |
| 2024/02/09 | 1,938 | 2,004 | 1,918 | 1,971 | +23 | +1.2% | 358,800 |
| 2024/02/08 | 2,020 | 2,030 | 1,914 | 1,948 | -172 | -8.1% | 742,500 |
| 2024/02/07 | 2,080 | 2,121 | 2,067 | 2,120 | +12 | +0.6% | 201,800 |
| 2024/02/06 | 2,096 | 2,113 | 2,071 | 2,108 | +10 | +0.5% | 141,500 |
| 2024/02/05 | 2,128 | 2,135 | 2,087 | 2,098 | ±0 | ±0% | 213,000 |
| 2024/02/02 | 2,113 | 2,144 | 2,077 | 2,098 | +32 | +1.5% | 242,100 |
| 2024/02/01 | 2,063 | 2,092 | 2,046 | 2,066 | +6 | +0.3% | 146,600 |
| 2024/01/31 | 2,050 | 2,091 | 2,040 | 2,060 | +4 | +0.2% | 133,800 |
| 2024/01/30 | 2,064 | 2,076 | 2,050 | 2,056 | -8 | -0.4% | 123,800 |
| 2024/01/29 | 2,030 | 2,081 | 2,017 | 2,064 | +34 | +1.7% | 169,200 |
| 2024/01/26 | 2,030 | 2,050 | 2,010 | 2,030 | -32 | -1.6% | 280,200 |
| 2024/01/25 | 2,000 | 2,071 | 2,000 | 2,062 | +67 | +3.4% | 259,100 |
| 2024/01/24 | 1,995 | 2,005 | 1,964 | 1,995 | -9 | -0.4% | 144,400 |
| 2024/01/23 | 2,047 | 2,055 | 1,988 | 2,004 | -33 | -1.6% | 211,700 |
| 2024/01/22 | 2,006 | 2,058 | 1,989 | 2,037 | +88 | +4.5% | 335,300 |
| 2024/01/19 | 1,878 | 1,959 | 1,875 | 1,949 | +103 | +5.6% | 295,900 |
| 2024/01/18 | 1,844 | 1,864 | 1,833 | 1,846 | -6 | -0.3% | 86,400 |
| 2024/01/17 | 1,876 | 1,913 | 1,840 | 1,852 | +13 | +0.7% | 177,700 |
| 2024/01/16 | 1,857 | 1,857 | 1,815 | 1,839 | -28 | -1.5% | 159,800 |
| 2024/01/15 | 1,809 | 1,875 | 1,809 | 1,867 | +59 | +3.3% | 209,400 |
| 2024/01/12 | 1,830 | 1,842 | 1,788 | 1,808 | -22 | -1.2% | 165,200 |
| 2024/01/11 | 1,858 | 1,870 | 1,823 | 1,830 | -1 | -0.1% | 164,900 |
| 2024/01/10 | 1,859 | 1,859 | 1,831 | 1,831 | -37 | -2% | 178,700 |
| 2024/01/09 | 1,836 | 1,887 | 1,836 | 1,868 | +55 | +3% | 248,900 |
| 2024/01/05 | 1,842 | 1,842 | 1,809 | 1,813 | +23 | +1.3% | 235,200 |
| 2024/01/04 | 1,741 | 1,794 | 1,708 | 1,790 | -12 | -0.7% | 231,500 |
351～
400
件表示中 / 5479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 | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56倍 | 1.30倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| 松 風 | 201,800円 | +5.6% | -2.9% | 2.63% | 15.28倍 | 1.69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 |
| 北里コーポ | 153,400円 | +2.9% | -8.7% | 2.67% | 17.54倍 | 3.36倍 |
|
- |
| ジーエルテクノ | 315,000円 | +3.3% | +2.0% | 3.52% | 8.56倍 | 0.93倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| テラドローン | 430,000円 | +19.6% | - | 0.00% | - | 6.20倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
市場注目の銘柄
チャート関連のコラム
