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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,605 | 1,619 | 1,566 | 1,572 | -30 | -1.9% | 39,300 |
| 2005/09/09 | 1,608 | 1,622 | 1,602 | 1,602 | -8 | -0.5% | 21,900 |
| 2005/09/08 | 1,623 | 1,630 | 1,605 | 1,610 | -15 | -0.9% | 21,200 |
| 2005/09/07 | 1,612 | 1,640 | 1,611 | 1,625 | +19 | +1.2% | 35,000 |
| 2005/09/06 | 1,638 | 1,645 | 1,605 | 1,606 | -33 | -2% | 64,700 |
| 2005/09/05 | 1,710 | 1,710 | 1,613 | 1,639 | -61 | -3.6% | 88,500 |
| 2005/09/02 | 1,705 | 1,720 | 1,690 | 1,700 | -6 | -0.4% | 28,700 |
| 2005/09/01 | 1,729 | 1,729 | 1,705 | 1,706 | -14 | -0.8% | 28,000 |
| 2005/08/31 | 1,690 | 1,720 | 1,680 | 1,720 | +5 | +0.3% | 40,000 |
| 2005/08/30 | 1,720 | 1,720 | 1,696 | 1,715 | -10 | -0.6% | 18,900 |
| 2005/08/29 | 1,710 | 1,754 | 1,706 | 1,725 | +25 | +1.5% | 69,300 |
| 2005/08/26 | 1,690 | 1,718 | 1,677 | 1,700 | +3 | +0.2% | 22,900 |
| 2005/08/25 | 1,680 | 1,697 | 1,670 | 1,697 | +26 | +1.6% | 28,700 |
| 2005/08/24 | 1,670 | 1,680 | 1,642 | 1,671 | -19 | -1.1% | 71,300 |
| 2005/08/23 | 1,751 | 1,751 | 1,686 | 1,690 | -82 | -4.6% | 89,000 |
| 2005/08/22 | 1,790 | 1,815 | 1,772 | 1,772 | -16 | -0.9% | 45,500 |
| 2005/08/19 | 1,760 | 1,790 | 1,751 | 1,788 | +28 | +1.6% | 42,400 |
| 2005/08/18 | 1,810 | 1,810 | 1,751 | 1,760 | -50 | -2.8% | 36,800 |
| 2005/08/17 | 1,830 | 1,830 | 1,805 | 1,810 | -20 | -1.1% | 13,500 |
| 2005/08/16 | 1,830 | 1,830 | 1,820 | 1,830 | -2 | -0.1% | 11,800 |
| 2005/08/15 | 1,799 | 1,848 | 1,775 | 1,832 | +46 | +2.6% | 17,100 |
| 2005/08/12 | 1,820 | 1,822 | 1,780 | 1,786 | -54 | -2.9% | 30,600 |
| 2005/08/11 | 1,841 | 1,870 | 1,821 | 1,840 | -10 | -0.5% | 82,900 |
| 2005/08/10 | 1,850 | 1,900 | 1,850 | 1,850 | -10 | -0.5% | 104,500 |
| 2005/08/09 | 1,860 | 1,880 | 1,842 | 1,860 | +30 | +1.6% | 58,300 |
| 2005/08/08 | 1,839 | 1,841 | 1,820 | 1,830 | -10 | -0.5% | 15,900 |
| 2005/08/05 | 1,850 | 1,860 | 1,826 | 1,840 | -35 | -1.9% | 45,300 |
| 2005/08/04 | 1,900 | 1,922 | 1,850 | 1,875 | -55 | -2.8% | 61,900 |
| 2005/08/03 | 1,940 | 1,940 | 1,916 | 1,930 | ±0 | ±0% | 17,900 |
| 2005/08/02 | 1,939 | 1,950 | 1,920 | 1,930 | +30 | +1.6% | 48,600 |
| 2005/08/01 | 1,870 | 1,950 | 1,870 | 1,900 | -60 | -3.1% | 40,900 |
| 2005/07/29 | 1,960 | 1,970 | 1,912 | 1,960 | ±0 | ±0% | 46,700 |
| 2005/07/28 | 1,938 | 1,975 | 1,930 | 1,960 | +49 | +2.6% | 66,900 |
| 2005/07/27 | 1,940 | 1,950 | 1,900 | 1,911 | -29 | -1.5% | 86,700 |
| 2005/07/26 | 1,939 | 1,973 | 1,900 | 1,940 | -1 | -0.1% | 70,200 |
| 2005/07/25 | 1,890 | 1,950 | 1,880 | 1,941 | +50 | +2.6% | 99,400 |
| 2005/07/22 | 1,900 | 1,900 | 1,860 | 1,891 | -9 | -0.5% | 79,600 |
| 2005/07/21 | 1,940 | 1,940 | 1,870 | 1,900 | -10 | -0.5% | 75,800 |
| 2005/07/20 | 1,869 | 1,930 | 1,855 | 1,910 | +41 | +2.2% | 175,700 |
| 2005/07/19 | 1,810 | 1,869 | 1,810 | 1,869 | +45 | +2.5% | 72,700 |
| 2005/07/15 | 1,830 | 1,853 | 1,815 | 1,824 | -6 | -0.3% | 52,400 |
| 2005/07/14 | 1,830 | 1,835 | 1,805 | 1,830 | ±0 | ±0% | 48,800 |
| 2005/07/13 | 1,860 | 1,870 | 1,820 | 1,830 | -9 | -0.5% | 111,800 |
| 2005/07/12 | 1,800 | 1,870 | 1,780 | 1,839 | +40 | +2.2% | 154,000 |
| 2005/07/11 | 1,800 | 1,800 | 1,745 | 1,799 | +14 | +0.8% | 49,100 |
| 2005/07/08 | 1,785 | 1,800 | 1,770 | 1,785 | ±0 | ±0% | 96,500 |
| 2005/07/07 | 1,715 | 1,790 | 1,715 | 1,785 | +85 | +5% | 113,700 |
| 2005/07/06 | 1,606 | 1,708 | 1,606 | 1,700 | +85 | +5.3% | 82,600 |
| 2005/07/05 | 1,611 | 1,625 | 1,580 | 1,615 | +10 | +0.6% | 52,100 |
| 2005/07/04 | 1,656 | 1,684 | 1,600 | 1,605 | -56 | -3.4% | 57,000 |
4701～
4750
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
