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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,690 | 1,700 | 1,652 | 1,661 | -58 | -3.4% | 28,900 |
| 2005/06/30 | 1,710 | 1,720 | 1,690 | 1,719 | +9 | +0.5% | 12,400 |
| 2005/06/29 | 1,749 | 1,749 | 1,690 | 1,710 | -40 | -2.3% | 27,500 |
| 2005/06/28 | 1,750 | 1,781 | 1,749 | 1,750 | +10 | +0.6% | 47,700 |
| 2005/06/27 | 1,748 | 1,751 | 1,725 | 1,740 | +19 | +1.1% | 71,800 |
| 2005/06/24 | 1,680 | 1,740 | 1,677 | 1,721 | +31 | +1.8% | 66,200 |
| 2005/06/23 | 1,640 | 1,700 | 1,640 | 1,690 | +40 | +2.4% | 61,100 |
| 2005/06/22 | 1,610 | 1,661 | 1,610 | 1,650 | -15 | -0.9% | 33,800 |
| 2005/06/21 | 1,665 | 1,690 | 1,650 | 1,665 | -20 | -1.2% | 30,900 |
| 2005/06/20 | 1,761 | 1,765 | 1,685 | 1,685 | -46 | -2.7% | 37,000 |
| 2005/06/17 | 1,690 | 1,790 | 1,690 | 1,731 | -19 | -1.1% | 25,500 |
| 2005/06/16 | 1,800 | 1,800 | 1,750 | 1,750 | -35 | -2% | 24,000 |
| 2005/06/15 | 1,730 | 1,800 | 1,680 | 1,785 | +85 | +5% | 62,700 |
| 2005/06/14 | 1,779 | 1,785 | 1,650 | 1,700 | -100 | -5.6% | 32,200 |
| 2005/06/13 | 1,780 | 1,809 | 1,740 | 1,800 | +50 | +2.9% | 71,900 |
| 2005/06/10 | 1,800 | 1,810 | 1,750 | 1,750 | -26 | -1.5% | 102,300 |
| 2005/06/09 | 1,780 | 1,820 | 1,755 | 1,776 | -26 | -1.4% | 101,400 |
| 2005/06/08 | 1,780 | 1,880 | 1,730 | 1,802 | +52 | +3% | 138,400 |
| 2005/06/07 | 1,821 | 1,840 | 1,720 | 1,750 | -79 | -4.3% | 140,700 |
| 2005/06/06 | 1,680 | 1,829 | 1,680 | 1,829 | +119 | +7% | 165,600 |
| 2005/06/03 | 1,690 | 1,725 | 1,640 | 1,710 | +30 | +1.8% | 140,200 |
| 2005/06/02 | 1,550 | 1,710 | 1,549 | 1,680 | +131 | +8.5% | 253,200 |
| 2005/06/01 | 1,470 | 1,549 | 1,457 | 1,549 | +49 | +3.3% | 61,800 |
| 2005/05/31 | 1,525 | 1,528 | 1,480 | 1,500 | -30 | -2% | 84,100 |
| 2005/05/30 | 1,471 | 1,530 | 1,450 | 1,530 | +29 | +1.9% | 93,900 |
| 2005/05/27 | 1,479 | 1,530 | 1,435 | 1,501 | +61 | +4.2% | 191,000 |
| 2005/05/26 | 1,355 | 1,449 | 1,350 | 1,440 | +65 | +4.7% | 92,300 |
| 2005/05/25 | 1,400 | 1,400 | 1,355 | 1,375 | -27 | -1.9% | 110,900 |
| 2005/05/24 | 1,467 | 1,485 | 1,390 | 1,402 | -45 | -3.1% | 374,800 |
| 2005/05/23 | 1,370 | 1,460 | 1,328 | 1,447 | +117 | +8.8% | 603,300 |
| 2005/05/20 | 1,220 | 1,375 | 1,200 | 1,330 | +155 | +13.2% | 606,800 |
| 2005/05/19 | 1,190 | 1,190 | 1,160 | 1,175 | +35 | +3.1% | 75,500 |
| 2005/05/18 | 1,150 | 1,150 | 1,130 | 1,140 | -11 | -1% | 10,300 |
| 2005/05/17 | 1,170 | 1,170 | 1,150 | 1,151 | -22 | -1.9% | 7,800 |
| 2005/05/16 | 1,175 | 1,180 | 1,150 | 1,173 | +33 | +2.9% | 16,000 |
| 2005/05/13 | 1,150 | 1,175 | 1,135 | 1,140 | +15 | +1.3% | 9,000 |
| 2005/05/12 | 1,160 | 1,170 | 1,125 | 1,125 | -55 | -4.7% | 27,100 |
| 2005/05/11 | 1,160 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 32,300 |
| 2005/05/10 | 1,178 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 13,600 |
| 2005/05/09 | 1,160 | 1,175 | 1,150 | 1,170 | +25 | +2.2% | 21,200 |
| 2005/05/06 | 1,161 | 1,169 | 1,145 | 1,145 | +4 | +0.4% | 16,300 |
| 2005/05/02 | 1,174 | 1,180 | 1,100 | 1,141 | -29 | -2.5% | 46,800 |
| 2005/04/28 | 1,130 | 1,174 | 1,120 | 1,170 | +22 | +1.9% | 25,400 |
| 2005/04/27 | 1,130 | 1,150 | 1,116 | 1,148 | +29 | +2.6% | 16,500 |
| 2005/04/26 | 1,111 | 1,119 | 1,097 | 1,119 | +8 | +0.7% | 9,900 |
| 2005/04/25 | 1,139 | 1,139 | 1,091 | 1,111 | -9 | -0.8% | 18,100 |
| 2005/04/22 | 1,137 | 1,137 | 1,119 | 1,120 | +23 | +2.1% | 6,700 |
| 2005/04/21 | 1,100 | 1,111 | 1,095 | 1,097 | -3 | -0.3% | 21,400 |
| 2005/04/20 | 1,120 | 1,130 | 1,099 | 1,100 | -40 | -3.5% | 61,000 |
| 2005/04/19 | 1,124 | 1,141 | 1,120 | 1,140 | +36 | +3.3% | 66,600 |
4751～
4800
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
