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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 2,000 | 2,090 | 2,000 | 2,050 | +70 | +3.5% | 140,000 |
| 2005/11/25 | 1,960 | 1,990 | 1,930 | 1,980 | -140 | -6.6% | 215,600 |
| 2005/11/24 | 1,955 | 2,165 | 1,865 | 2,120 | +255 | +13.7% | 358,300 |
| 2005/11/22 | 1,820 | 1,870 | 1,819 | 1,865 | +50 | +2.8% | 196,600 |
| 2005/11/21 | 1,815 | 1,840 | 1,813 | 1,815 | ±0 | ±0% | 79,600 |
| 2005/11/18 | 1,810 | 1,825 | 1,810 | 1,815 | +5 | +0.3% | 85,900 |
| 2005/11/17 | 1,795 | 1,824 | 1,790 | 1,810 | +40 | +2.3% | 162,600 |
| 2005/11/16 | 1,753 | 1,790 | 1,721 | 1,770 | -29 | -1.6% | 98,100 |
| 2005/11/15 | 1,800 | 1,801 | 1,780 | 1,799 | -1 | -0.1% | 38,900 |
| 2005/11/14 | 1,824 | 1,824 | 1,784 | 1,800 | ±0 | ±0% | 67,100 |
| 2005/11/11 | 1,801 | 1,823 | 1,781 | 1,800 | ±0 | ±0% | 24,700 |
| 2005/11/10 | 1,820 | 1,820 | 1,790 | 1,800 | -20 | -1.1% | 32,000 |
| 2005/11/09 | 1,849 | 1,853 | 1,820 | 1,820 | -10 | -0.5% | 35,200 |
| 2005/11/08 | 1,800 | 1,843 | 1,799 | 1,830 | +32 | +1.8% | 144,300 |
| 2005/11/07 | 1,740 | 1,799 | 1,740 | 1,798 | +68 | +3.9% | 107,100 |
| 2005/11/04 | 1,700 | 1,735 | 1,700 | 1,730 | +12 | +0.7% | 58,000 |
| 2005/11/02 | 1,710 | 1,718 | 1,696 | 1,718 | +8 | +0.5% | 46,900 |
| 2005/11/01 | 1,719 | 1,719 | 1,695 | 1,710 | -5 | -0.3% | 29,800 |
| 2005/10/31 | 1,700 | 1,715 | 1,680 | 1,715 | +55 | +3.3% | 62,800 |
| 2005/10/28 | 1,628 | 1,670 | 1,625 | 1,660 | +2 | +0.1% | 73,000 |
| 2005/10/27 | 1,698 | 1,700 | 1,643 | 1,658 | -40 | -2.4% | 45,300 |
| 2005/10/26 | 1,699 | 1,699 | 1,672 | 1,698 | -1 | -0.1% | 6,300 |
| 2005/10/25 | 1,719 | 1,719 | 1,670 | 1,699 | +3 | +0.2% | 12,600 |
| 2005/10/24 | 1,710 | 1,730 | 1,650 | 1,696 | -3 | -0.2% | 43,400 |
| 2005/10/21 | 1,690 | 1,740 | 1,659 | 1,699 | -26 | -1.5% | 45,400 |
| 2005/10/20 | 1,700 | 1,750 | 1,684 | 1,725 | +26 | +1.5% | 110,100 |
| 2005/10/19 | 1,711 | 1,730 | 1,680 | 1,699 | +18 | +1.1% | 107,800 |
| 2005/10/18 | 1,595 | 1,779 | 1,583 | 1,681 | +86 | +5.4% | 282,500 |
| 2005/10/17 | 1,520 | 1,595 | 1,513 | 1,595 | +67 | +4.4% | 95,600 |
| 2005/10/14 | 1,500 | 1,532 | 1,498 | 1,528 | +10 | +0.7% | 38,900 |
| 2005/10/13 | 1,501 | 1,518 | 1,489 | 1,518 | +18 | +1.2% | 19,300 |
| 2005/10/12 | 1,524 | 1,524 | 1,475 | 1,500 | -9 | -0.6% | 70,200 |
| 2005/10/11 | 1,500 | 1,513 | 1,495 | 1,509 | +16 | +1.1% | 99,700 |
| 2005/10/07 | 1,460 | 1,509 | 1,460 | 1,493 | +42 | +2.9% | 60,500 |
| 2005/10/06 | 1,451 | 1,460 | 1,420 | 1,451 | -19 | -1.3% | 95,900 |
| 2005/10/05 | 1,500 | 1,509 | 1,463 | 1,470 | -25 | -1.7% | 162,800 |
| 2005/10/04 | 1,520 | 1,521 | 1,482 | 1,495 | -55 | -3.5% | 152,400 |
| 2005/10/03 | 1,499 | 1,556 | 1,499 | 1,550 | -9 | -0.6% | 89,100 |
| 2005/09/30 | 1,535 | 1,560 | 1,515 | 1,559 | +19 | +1.2% | 31,300 |
| 2005/09/29 | 1,580 | 1,580 | 1,526 | 1,540 | -45 | -2.8% | 46,800 |
| 2005/09/28 | 1,550 | 1,585 | 1,530 | 1,585 | +31 | +2% | 43,600 |
| 2005/09/27 | 1,592 | 1,592 | 1,545 | 1,554 | -43 | -2.7% | 31,400 |
| 2005/09/26 | 1,624 | 1,627 | 1,565 | 1,597 | +3 | +0.2% | 31,900 |
| 2005/09/22 | 1,609 | 1,609 | 1,585 | 1,594 | -5 | -0.3% | 15,700 |
| 2005/09/21 | 1,630 | 1,650 | 1,576 | 1,599 | -36 | -2.2% | 85,800 |
| 2005/09/20 | 1,660 | 1,669 | 1,602 | 1,635 | -15 | -0.9% | 43,200 |
| 2005/09/16 | 1,670 | 1,685 | 1,650 | 1,650 | -23 | -1.4% | 50,600 |
| 2005/09/15 | 1,639 | 1,689 | 1,629 | 1,673 | +75 | +4.7% | 71,600 |
| 2005/09/14 | 1,585 | 1,600 | 1,575 | 1,598 | +26 | +1.7% | 51,300 |
| 2005/09/13 | 1,575 | 1,590 | 1,564 | 1,572 | ±0 | ±0% | 34,800 |
4651～
4700
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
