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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,120 | 1,180 | 1,120 | 1,170 | +50 | +4.5% | 60,000 |
| 2004/11/17 | 1,110 | 1,150 | 1,110 | 1,120 | ±0 | ±0% | 45,000 |
| 2004/11/16 | 1,100 | 1,140 | 1,100 | 1,120 | +20 | +1.8% | 36,000 |
| 2004/11/15 | 1,110 | 1,160 | 1,100 | 1,100 | ±0 | ±0% | 68,000 |
| 2004/11/12 | 1,090 | 1,110 | 1,080 | 1,100 | +20 | +1.9% | 66,000 |
| 2004/11/11 | 1,070 | 1,100 | 1,070 | 1,080 | ±0 | ±0% | 44,000 |
| 2004/11/10 | 1,050 | 1,110 | 1,050 | 1,080 | +40 | +3.8% | 118,000 |
| 2004/11/09 | 1,000 | 1,060 | 1,000 | 1,040 | +40 | +4% | 80,000 |
| 2004/11/08 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 67,000 |
| 2004/11/05 | 999 | 1,010 | 999 | 1,010 | +14 | +1.4% | 84,000 |
| 2004/11/04 | 1,000 | 1,020 | 995 | 996 | -4 | -0.4% | 44,000 |
| 2004/11/02 | 999 | 1,010 | 996 | 1,000 | ±0 | ±0% | 37,000 |
| 2004/11/01 | 1,030 | 1,040 | 1,000 | 1,000 | -40 | -3.8% | 25,000 |
| 2004/10/29 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 15,000 |
| 2004/10/28 | 1,040 | 1,040 | 1,020 | 1,030 | -10 | -1% | 12,000 |
| 2004/10/27 | 1,040 | 1,050 | 1,040 | 1,040 | -10 | -1% | 9,000 |
| 2004/10/26 | 1,050 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 113,000 |
| 2004/10/25 | 1,070 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 21,000 |
| 2004/10/22 | 1,060 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 15,000 |
| 2004/10/21 | 1,090 | 1,090 | 1,080 | 1,080 | -20 | -1.8% | 11,000 |
| 2004/10/20 | 1,070 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 23,000 |
| 2004/10/19 | 1,130 | 1,130 | 1,070 | 1,080 | -60 | -5.3% | 27,000 |
| 2004/10/18 | 1,170 | 1,190 | 1,140 | 1,140 | -50 | -4.2% | 22,000 |
| 2004/10/15 | 1,150 | 1,190 | 1,140 | 1,190 | +40 | +3.5% | 26,000 |
| 2004/10/14 | 1,170 | 1,170 | 1,090 | 1,150 | -30 | -2.5% | 44,000 |
| 2004/10/13 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 27,000 |
| 2004/10/12 | 1,200 | 1,210 | 1,170 | 1,170 | -50 | -4.1% | 22,000 |
| 2004/10/08 | 1,220 | 1,220 | 1,210 | 1,220 | +20 | +1.7% | 24,000 |
| 2004/10/07 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 30,000 |
| 2004/10/06 | 1,200 | 1,220 | 1,180 | 1,190 | -10 | -0.8% | 43,000 |
| 2004/10/05 | 1,220 | 1,230 | 1,200 | 1,200 | +10 | +0.8% | 30,000 |
| 2004/10/04 | 1,260 | 1,260 | 1,190 | 1,190 | -70 | -5.6% | 13,000 |
| 2004/10/01 | 1,270 | 1,300 | 1,240 | 1,260 | -20 | -1.6% | 40,000 |
| 2004/09/30 | 1,180 | 1,280 | 1,160 | 1,280 | +140 | +12.3% | 23,000 |
| 2004/09/29 | 1,100 | 1,170 | 1,100 | 1,140 | +50 | +4.6% | 37,000 |
| 2004/09/28 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 39,000 |
| 2004/09/27 | 1,110 | 1,120 | 1,070 | 1,080 | -40 | -3.6% | 138,000 |
| 2004/09/24 | 1,150 | 1,150 | 1,075 | 1,120 | -50 | -4.3% | 170,000 |
| 2004/09/22 | 1,210 | 1,215 | 1,165 | 1,170 | -45 | -3.7% | 110,000 |
| 2004/09/21 | 1,205 | 1,230 | 1,205 | 1,215 | +10 | +0.8% | 68,000 |
| 2004/09/17 | 1,175 | 1,210 | 1,175 | 1,205 | +30 | +2.6% | 112,000 |
| 2004/09/16 | 1,180 | 1,190 | 1,175 | 1,175 | -10 | -0.8% | 214,000 |
| 2004/09/15 | 1,220 | 1,225 | 1,180 | 1,185 | -35 | -2.9% | 100,000 |
| 2004/09/14 | 1,255 | 1,260 | 1,215 | 1,220 | -40 | -3.2% | 92,000 |
| 2004/09/13 | 1,265 | 1,270 | 1,250 | 1,260 | -15 | -1.2% | 90,000 |
| 2004/09/10 | 1,240 | 1,275 | 1,225 | 1,275 | -10 | -0.8% | 82,000 |
| 2004/09/09 | 1,295 | 1,300 | 1,265 | 1,285 | -85 | -6.2% | 534,000 |
| 2004/09/08 | 1,395 | 1,400 | 1,340 | 1,370 | -25 | -1.8% | 174,000 |
| 2004/09/07 | 1,375 | 1,395 | 1,375 | 1,395 | ±0 | ±0% | 140,000 |
| 2004/09/06 | 1,350 | 1,400 | 1,350 | 1,395 | +45 | +3.3% | 194,000 |
4901～
4950
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
