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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,305 | 1,329 | 1,305 | 1,323 | +23 | +1.8% | 160,900 |
| 2023/04/06 | 1,322 | 1,322 | 1,289 | 1,300 | -56 | -4.1% | 237,100 |
| 2023/04/05 | 1,377 | 1,387 | 1,354 | 1,356 | -40 | -2.9% | 102,800 |
| 2023/04/04 | 1,410 | 1,415 | 1,388 | 1,396 | -17 | -1.2% | 111,600 |
| 2023/04/03 | 1,444 | 1,444 | 1,399 | 1,413 | -11 | -0.8% | 128,100 |
| 2023/03/31 | 1,420 | 1,430 | 1,406 | 1,424 | +17 | +1.2% | 155,700 |
| 2023/03/30 | 1,396 | 1,435 | 1,393 | 1,407 | +7 | +0.5% | 154,200 |
| 2023/03/29 | 1,374 | 1,400 | 1,357 | 1,400 | +34 | +2.5% | 127,800 |
| 2023/03/28 | 1,394 | 1,395 | 1,366 | 1,366 | -27 | -1.9% | 114,400 |
| 2023/03/27 | 1,433 | 1,439 | 1,386 | 1,393 | -10 | -0.7% | 208,900 |
| 2023/03/24 | 1,382 | 1,415 | 1,370 | 1,403 | +15 | +1.1% | 101,200 |
| 2023/03/23 | 1,367 | 1,389 | 1,357 | 1,388 | -6 | -0.4% | 105,200 |
| 2023/03/22 | 1,363 | 1,411 | 1,363 | 1,394 | +65 | +4.9% | 205,900 |
| 2023/03/20 | 1,342 | 1,350 | 1,323 | 1,329 | -30 | -2.2% | 170,800 |
| 2023/03/17 | 1,361 | 1,372 | 1,342 | 1,359 | +13 | +1% | 127,400 |
| 2023/03/16 | 1,340 | 1,364 | 1,337 | 1,346 | -37 | -2.7% | 149,200 |
| 2023/03/15 | 1,372 | 1,383 | 1,356 | 1,383 | +38 | +2.8% | 173,000 |
| 2023/03/14 | 1,365 | 1,372 | 1,331 | 1,345 | -63 | -4.5% | 281,900 |
| 2023/03/13 | 1,413 | 1,434 | 1,397 | 1,408 | -35 | -2.4% | 169,600 |
| 2023/03/10 | 1,420 | 1,454 | 1,414 | 1,443 | +2 | +0.1% | 267,900 |
| 2023/03/09 | 1,444 | 1,464 | 1,437 | 1,441 | +2 | +0.1% | 171,200 |
| 2023/03/08 | 1,420 | 1,457 | 1,411 | 1,439 | +9 | +0.6% | 159,400 |
| 2023/03/07 | 1,451 | 1,462 | 1,423 | 1,430 | -28 | -1.9% | 253,400 |
| 2023/03/06 | 1,499 | 1,499 | 1,454 | 1,458 | -25 | -1.7% | 351,400 |
| 2023/03/03 | 1,416 | 1,485 | 1,416 | 1,483 | +67 | +4.7% | 427,700 |
| 2023/03/02 | 1,414 | 1,429 | 1,404 | 1,416 | +9 | +0.6% | 235,500 |
| 2023/03/01 | 1,400 | 1,413 | 1,373 | 1,407 | +7 | +0.5% | 203,800 |
| 2023/02/28 | 1,436 | 1,436 | 1,382 | 1,400 | -14 | -1% | 335,100 |
| 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 |
401～
450
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
