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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,357 | 1,362 | 1,340 | 1,360 | +4 | +0.3% | 221,300 |
| 2007/09/20 | 1,380 | 1,380 | 1,345 | 1,356 | -14 | -1% | 213,000 |
| 2007/09/19 | 1,375 | 1,390 | 1,357 | 1,370 | +16 | +1.2% | 244,700 |
| 2007/09/18 | 1,375 | 1,387 | 1,350 | 1,354 | -11 | -0.8% | 154,000 |
| 2007/09/14 | 1,336 | 1,370 | 1,326 | 1,365 | +9 | +0.7% | 222,500 |
| 2007/09/13 | 1,286 | 1,385 | 1,286 | 1,356 | +78 | +6.1% | 434,500 |
| 2007/09/12 | 1,268 | 1,304 | 1,263 | 1,278 | +39 | +3.1% | 274,200 |
| 2007/09/11 | 1,269 | 1,270 | 1,216 | 1,239 | -31 | -2.4% | 171,600 |
| 2007/09/10 | 1,290 | 1,290 | 1,263 | 1,270 | -60 | -4.5% | 175,700 |
| 2007/09/07 | 1,335 | 1,358 | 1,316 | 1,330 | -11 | -0.8% | 107,900 |
| 2007/09/06 | 1,348 | 1,348 | 1,306 | 1,341 | -12 | -0.9% | 135,000 |
| 2007/09/05 | 1,368 | 1,385 | 1,345 | 1,353 | +1 | +0.1% | 193,800 |
| 2007/09/04 | 1,360 | 1,365 | 1,341 | 1,352 | +9 | +0.7% | 121,600 |
| 2007/09/03 | 1,321 | 1,355 | 1,320 | 1,343 | +33 | +2.5% | 149,200 |
| 2007/08/31 | 1,286 | 1,343 | 1,267 | 1,310 | +24 | +1.9% | 252,500 |
| 2007/08/30 | 1,285 | 1,299 | 1,267 | 1,286 | +17 | +1.3% | 130,600 |
| 2007/08/29 | 1,265 | 1,289 | 1,250 | 1,269 | -47 | -3.6% | 152,600 |
| 2007/08/28 | 1,328 | 1,339 | 1,303 | 1,316 | -28 | -2.1% | 197,900 |
| 2007/08/27 | 1,400 | 1,410 | 1,339 | 1,344 | -26 | -1.9% | 203,700 |
| 2007/08/24 | 1,421 | 1,440 | 1,363 | 1,370 | -108 | -7.3% | 445,300 |
| 2007/08/23 | 1,326 | 1,510 | 1,326 | 1,478 | +140 | +10.5% | 294,800 |
| 2007/08/22 | 1,328 | 1,363 | 1,296 | 1,338 | +28 | +2.1% | 138,600 |
| 2007/08/21 | 1,317 | 1,333 | 1,298 | 1,310 | -27 | -2% | 217,100 |
| 2007/08/20 | 1,338 | 1,355 | 1,305 | 1,337 | -2 | -0.1% | 201,000 |
| 2007/08/17 | 1,316 | 1,378 | 1,296 | 1,339 | -14 | -1% | 339,500 |
| 2007/08/16 | 1,376 | 1,390 | 1,301 | 1,353 | -63 | -4.4% | 264,400 |
| 2007/08/15 | 1,390 | 1,436 | 1,364 | 1,416 | -10 | -0.7% | 310,500 |
| 2007/08/14 | 1,360 | 1,437 | 1,357 | 1,426 | +26 | +1.9% | 284,000 |
| 2007/08/13 | 1,310 | 1,437 | 1,291 | 1,400 | +73 | +5.5% | 420,500 |
| 2007/08/10 | 1,310 | 1,368 | 1,310 | 1,327 | -43 | -3.1% | 433,100 |
| 2007/08/09 | 1,333 | 1,490 | 1,330 | 1,370 | +77 | +6% | 1,438,800 |
| 2007/08/08 | 1,297 | 1,311 | 1,230 | 1,293 | +26 | +2.1% | 1,287,400 |
| 2007/08/07 | 1,480 | 1,500 | 1,267 | 1,267 | -200 | -13.6% | 1,556,000 |
| 2007/08/06 | 1,599 | 1,600 | 1,464 | 1,467 | -297 | -16.8% | 1,099,700 |
| 2007/08/03 | 1,812 | 1,820 | 1,751 | 1,764 | -38 | -2.1% | 144,200 |
| 2007/08/02 | 1,820 | 1,822 | 1,755 | 1,802 | +17 | +1% | 141,400 |
| 2007/08/01 | 1,806 | 1,850 | 1,783 | 1,785 | -106 | -5.6% | 152,700 |
| 2007/07/31 | 1,856 | 1,891 | 1,789 | 1,891 | +38 | +2.1% | 203,600 |
| 2007/07/30 | 1,768 | 1,855 | 1,768 | 1,853 | +25 | +1.4% | 153,400 |
| 2007/07/27 | 1,790 | 1,829 | 1,761 | 1,828 | -37 | -2% | 128,500 |
| 2007/07/26 | 1,901 | 1,915 | 1,840 | 1,865 | -65 | -3.4% | 171,900 |
| 2007/07/25 | 1,821 | 1,935 | 1,813 | 1,930 | +136 | +7.6% | 287,400 |
| 2007/07/24 | 1,799 | 1,804 | 1,757 | 1,794 | -10 | -0.6% | 194,000 |
| 2007/07/23 | 1,827 | 1,839 | 1,796 | 1,804 | -58 | -3.1% | 223,200 |
| 2007/07/20 | 1,882 | 1,900 | 1,852 | 1,862 | -38 | -2% | 190,500 |
| 2007/07/19 | 1,914 | 1,938 | 1,884 | 1,900 | -13 | -0.7% | 94,600 |
| 2007/07/18 | 1,962 | 1,962 | 1,911 | 1,913 | -51 | -2.6% | 107,400 |
| 2007/07/17 | 1,962 | 1,980 | 1,950 | 1,964 | -8 | -0.4% | 103,200 |
| 2007/07/13 | 2,020 | 2,025 | 1,960 | 1,972 | -38 | -1.9% | 163,400 |
| 2007/07/12 | 2,065 | 2,065 | 1,986 | 2,010 | -50 | -2.4% | 231,800 |
4201～
4250
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
