Ａｎｄ Ｄｏ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,046 | 1,051 | 1,034 | 1,050 | +7 | +0.7% | 73,100 |
| 2023/08/09 | 1,039 | 1,050 | 1,028 | 1,043 | +5 | +0.5% | 41,600 |
| 2023/08/08 | 1,056 | 1,057 | 1,038 | 1,038 | -17 | -1.6% | 94,400 |
| 2023/08/07 | 1,049 | 1,057 | 1,041 | 1,055 | ±0 | ±0% | 76,000 |
| 2023/08/04 | 1,050 | 1,062 | 1,049 | 1,055 | -1 | -0.1% | 39,800 |
| 2023/08/03 | 1,074 | 1,074 | 1,054 | 1,056 | -26 | -2.4% | 73,900 |
| 2023/08/02 | 1,100 | 1,103 | 1,082 | 1,082 | -18 | -1.6% | 42,700 |
| 2023/08/01 | 1,110 | 1,113 | 1,099 | 1,100 | -2 | -0.2% | 32,100 |
| 2023/07/31 | 1,103 | 1,116 | 1,099 | 1,102 | +12 | +1.1% | 44,600 |
| 2023/07/28 | 1,090 | 1,103 | 1,077 | 1,090 | -4 | -0.4% | 81,500 |
| 2023/07/27 | 1,088 | 1,096 | 1,082 | 1,094 | +6 | +0.6% | 30,100 |
| 2023/07/26 | 1,069 | 1,093 | 1,062 | 1,088 | +18 | +1.7% | 50,700 |
| 2023/07/25 | 1,081 | 1,082 | 1,068 | 1,070 | -12 | -1.1% | 48,700 |
| 2023/07/24 | 1,084 | 1,099 | 1,081 | 1,082 | +3 | +0.3% | 75,300 |
| 2023/07/21 | 1,066 | 1,083 | 1,061 | 1,079 | +10 | +0.9% | 78,400 |
| 2023/07/20 | 1,082 | 1,082 | 1,068 | 1,069 | -13 | -1.2% | 32,900 |
| 2023/07/19 | 1,079 | 1,084 | 1,072 | 1,082 | +8 | +0.7% | 30,800 |
| 2023/07/18 | 1,079 | 1,082 | 1,067 | 1,074 | -5 | -0.5% | 57,700 |
| 2023/07/14 | 1,080 | 1,080 | 1,056 | 1,079 | +8 | +0.7% | 55,800 |
| 2023/07/13 | 1,052 | 1,078 | 1,041 | 1,071 | +18 | +1.7% | 91,900 |
| 2023/07/12 | 1,083 | 1,084 | 1,053 | 1,053 | -32 | -2.9% | 143,000 |
| 2023/07/11 | 1,099 | 1,103 | 1,084 | 1,085 | -8 | -0.7% | 75,500 |
| 2023/07/10 | 1,083 | 1,100 | 1,076 | 1,093 | +10 | +0.9% | 82,600 |
| 2023/07/07 | 1,094 | 1,102 | 1,083 | 1,083 | -30 | -2.7% | 71,800 |
| 2023/07/06 | 1,091 | 1,119 | 1,091 | 1,113 | +14 | +1.3% | 115,900 |
| 2023/07/05 | 1,072 | 1,100 | 1,069 | 1,099 | +19 | +1.8% | 150,400 |
| 2023/07/04 | 1,102 | 1,119 | 1,079 | 1,080 | -52 | -4.6% | 289,800 |
| 2023/07/03 | 1,170 | 1,180 | 1,128 | 1,132 | -45 | -3.8% | 267,600 |
| 2023/06/30 | 1,175 | 1,191 | 1,142 | 1,177 | -28 | -2.3% | 231,000 |
| 2023/06/29 | 1,228 | 1,228 | 1,192 | 1,205 | -73 | -5.7% | 411,400 |
| 2023/06/28 | 1,269 | 1,292 | 1,268 | 1,278 | +25 | +2% | 403,700 |
| 2023/06/27 | 1,264 | 1,264 | 1,238 | 1,253 | ±0 | ±0% | 175,000 |
| 2023/06/26 | 1,265 | 1,265 | 1,221 | 1,253 | -19 | -1.5% | 227,400 |
| 2023/06/23 | 1,283 | 1,292 | 1,243 | 1,272 | +1 | +0.1% | 221,200 |
| 2023/06/22 | 1,258 | 1,278 | 1,251 | 1,271 | +14 | +1.1% | 119,400 |
| 2023/06/21 | 1,268 | 1,271 | 1,237 | 1,257 | -28 | -2.2% | 225,100 |
| 2023/06/20 | 1,218 | 1,285 | 1,213 | 1,285 | +86 | +7.2% | 367,600 |
| 2023/06/19 | 1,198 | 1,204 | 1,185 | 1,199 | +10 | +0.8% | 118,100 |
| 2023/06/16 | 1,160 | 1,191 | 1,157 | 1,189 | +34 | +2.9% | 223,200 |
| 2023/06/15 | 1,142 | 1,166 | 1,142 | 1,155 | +19 | +1.7% | 97,900 |
| 2023/06/14 | 1,165 | 1,166 | 1,136 | 1,136 | -26 | -2.2% | 240,700 |
| 2023/06/13 | 1,172 | 1,179 | 1,158 | 1,162 | -10 | -0.9% | 167,900 |
| 2023/06/12 | 1,147 | 1,173 | 1,147 | 1,172 | +36 | +3.2% | 177,700 |
| 2023/06/09 | 1,156 | 1,158 | 1,133 | 1,136 | -10 | -0.9% | 259,500 |
| 2023/06/08 | 1,156 | 1,166 | 1,141 | 1,146 | -7 | -0.6% | 119,300 |
| 2023/06/07 | 1,178 | 1,185 | 1,146 | 1,153 | -20 | -1.7% | 187,900 |
| 2023/06/06 | 1,150 | 1,175 | 1,145 | 1,173 | +14 | +1.2% | 119,100 |
| 2023/06/05 | 1,158 | 1,168 | 1,152 | 1,159 | +23 | +2% | 137,900 |
| 2023/06/02 | 1,130 | 1,139 | 1,121 | 1,136 | +8 | +0.7% | 100,300 |
| 2023/06/01 | 1,134 | 1,147 | 1,128 | 1,128 | -9 | -0.8% | 100,400 |
451～
500
件表示中 / 2499件
類似銘柄と比較する
現在ご覧いただいている「ＡｎｄＤｏＨＬＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡｎｄＤｏＨＬＤ | 118,100円 | +3.6% | +15.7% | 3.81% | 8.92倍 | 1.34倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| 穴吹興産 | 211,100円 | +0.4% | -23.1% | 2.75% | 6.43倍 | 0.51倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 50,500円 | +10.2% | +10.8% | 4.55% | 10.25倍 | 0.35倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 92,800円 | +5.1% | +14.1% | 4.85% | 7.50倍 | 0.64倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| ＪＰＭＣ | 118,600円 | +1.7% | -6.5% | 4.89% | 11.68倍 | 2.11倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
