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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 2,037 | 2,043 | 2,010 | 2,010 | -4 | -0.2% | 159,100 |
| 2025/08/04 | 1,973 | 2,015 | 1,973 | 2,014 | -26 | -1.3% | 127,100 |
| 2025/08/01 | 2,046 | 2,064 | 2,013 | 2,040 | +14 | +0.7% | 196,600 |
| 2025/07/31 | 2,011 | 2,034 | 2,002 | 2,026 | +2 | +0.1% | 128,300 |
| 2025/07/30 | 2,033 | 2,040 | 2,008 | 2,024 | -10 | -0.5% | 141,000 |
| 2025/07/29 | 2,039 | 2,045 | 2,015 | 2,034 | -28 | -1.4% | 166,700 |
| 2025/07/28 | 1,995 | 2,073 | 1,978 | 2,062 | +77 | +3.9% | 233,200 |
| 2025/07/25 | 2,001 | 2,015 | 1,984 | 1,985 | -30 | -1.5% | 93,300 |
| 2025/07/24 | 2,028 | 2,044 | 2,007 | 2,015 | +15 | +0.8% | 95,500 |
| 2025/07/23 | 1,964 | 2,011 | 1,949 | 2,000 | +63 | +3.3% | 152,100 |
| 2025/07/22 | 1,950 | 1,972 | 1,934 | 1,937 | -5 | -0.3% | 108,400 |
| 2025/07/18 | 1,984 | 1,990 | 1,942 | 1,942 | -38 | -1.9% | 99,700 |
| 2025/07/17 | 1,955 | 1,980 | 1,944 | 1,980 | +12 | +0.6% | 86,600 |
| 2025/07/16 | 1,957 | 1,985 | 1,950 | 1,968 | +15 | +0.8% | 106,900 |
| 2025/07/15 | 1,933 | 1,963 | 1,924 | 1,953 | +7 | +0.4% | 95,300 |
| 2025/07/14 | 1,940 | 1,957 | 1,934 | 1,946 | +10 | +0.5% | 122,600 |
| 2025/07/11 | 1,921 | 1,956 | 1,921 | 1,936 | +21 | +1.1% | 117,500 |
| 2025/07/10 | 1,925 | 1,934 | 1,902 | 1,915 | +10 | +0.5% | 121,000 |
| 2025/07/09 | 1,923 | 1,925 | 1,890 | 1,905 | +5 | +0.3% | 106,200 |
| 2025/07/08 | 1,883 | 1,910 | 1,876 | 1,900 | +13 | +0.7% | 159,900 |
| 2025/07/07 | 1,898 | 1,908 | 1,883 | 1,887 | -26 | -1.4% | 107,700 |
| 2025/07/04 | 1,963 | 1,966 | 1,913 | 1,913 | -31 | -1.6% | 131,500 |
| 2025/07/03 | 1,955 | 1,965 | 1,932 | 1,944 | -10 | -0.5% | 182,400 |
| 2025/07/02 | 1,991 | 2,004 | 1,954 | 1,954 | -87 | -4.3% | 259,800 |
| 2025/07/01 | 2,076 | 2,076 | 2,030 | 2,041 | -62 | -2.9% | 249,900 |
| 2025/06/30 | 2,150 | 2,150 | 2,098 | 2,103 | +53 | +2.6% | 346,000 |
| 2025/06/27 | 2,041 | 2,079 | 2,020 | 2,050 | +29 | +1.4% | 219,900 |
| 2025/06/26 | 2,011 | 2,028 | 1,985 | 2,021 | +16 | +0.8% | 180,100 |
| 2025/06/25 | 1,960 | 2,010 | 1,932 | 2,005 | +56 | +2.9% | 151,300 |
| 2025/06/24 | 1,981 | 1,988 | 1,941 | 1,949 | +8 | +0.4% | 87,500 |
| 2025/06/23 | 1,919 | 1,941 | 1,883 | 1,941 | -15 | -0.8% | 161,300 |
| 2025/06/20 | 1,945 | 1,997 | 1,930 | 1,956 | +21 | +1.1% | 207,800 |
| 2025/06/19 | 1,961 | 1,961 | 1,925 | 1,935 | -21 | -1.1% | 88,500 |
| 2025/06/18 | 1,947 | 1,967 | 1,938 | 1,956 | +9 | +0.5% | 77,800 |
| 2025/06/17 | 1,925 | 1,969 | 1,913 | 1,947 | +47 | +2.5% | 115,400 |
| 2025/06/16 | 1,921 | 1,933 | 1,900 | 1,900 | -19 | -1% | 123,100 |
| 2025/06/13 | 1,953 | 1,960 | 1,889 | 1,919 | -58 | -2.9% | 218,500 |
| 2025/06/12 | 2,015 | 2,031 | 1,977 | 1,977 | -23 | -1.2% | 134,400 |
| 2025/06/11 | 1,970 | 2,014 | 1,970 | 2,000 | +38 | +1.9% | 88,600 |
| 2025/06/10 | 1,971 | 2,026 | 1,962 | 1,962 | +2 | +0.1% | 145,800 |
| 2025/06/09 | 1,965 | 1,983 | 1,960 | 1,960 | +35 | +1.8% | 132,100 |
| 2025/06/06 | 1,932 | 1,950 | 1,923 | 1,925 | -17 | -0.9% | 76,000 |
| 2025/06/05 | 1,970 | 1,994 | 1,942 | 1,942 | -43 | -2.2% | 111,400 |
| 2025/06/04 | 1,955 | 1,997 | 1,936 | 1,985 | +53 | +2.7% | 167,800 |
| 2025/06/03 | 1,944 | 1,953 | 1,915 | 1,932 | -13 | -0.7% | 131,900 |
| 2025/06/02 | 2,028 | 2,045 | 1,931 | 1,945 | -69 | -3.4% | 233,100 |
| 2025/05/30 | 1,977 | 2,036 | 1,950 | 2,014 | +4 | +0.2% | 253,200 |
| 2025/05/29 | 1,925 | 2,023 | 1,906 | 2,010 | +154 | +8.3% | 339,000 |
| 2025/05/28 | 1,884 | 1,899 | 1,856 | 1,856 | +10 | +0.5% | 84,900 |
| 2025/05/27 | 1,860 | 1,860 | 1,834 | 1,846 | -11 | -0.6% | 74,200 |
1～
50
件表示中 / 5468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 | 201,000円 | +4.4% | +5.0% | 2.49% | 8.46倍 | 1.29倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| 松 風 | 205,900円 | +5.6% | -2.9% | 2.57% | 15.58倍 | 1.72倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 北里コーポ | 162,400円 | +2.9% | -8.7% | 2.52% | 18.57倍 | 3.56倍 |
|
- |
| テラドローン | 453,000円 | +19.6% | - | 0.00% | - | 6.54倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| ジーエルテクノ | 307,000円 | +3.3% | +2.0% | 3.62% | 8.34倍 | 0.90倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
市場注目の銘柄
チャート関連のコラム
