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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,152 | 1,170 | 1,150 | 1,165 | -5 | -0.4% | 21,700 |
| 2005/03/18 | 1,170 | 1,170 | 1,154 | 1,170 | -13 | -1.1% | 31,800 |
| 2005/03/17 | 1,180 | 1,185 | 1,170 | 1,183 | -7 | -0.6% | 14,800 |
| 2005/03/16 | 1,199 | 1,204 | 1,185 | 1,190 | +5 | +0.4% | 33,500 |
| 2005/03/15 | 1,180 | 1,186 | 1,160 | 1,185 | +6 | +0.5% | 16,800 |
| 2005/03/14 | 1,179 | 1,180 | 1,170 | 1,179 | -4 | -0.3% | 9,000 |
| 2005/03/11 | 1,211 | 1,211 | 1,182 | 1,183 | -32 | -2.6% | 21,700 |
| 2005/03/10 | 1,216 | 1,216 | 1,201 | 1,215 | -21 | -1.7% | 21,300 |
| 2005/03/09 | 1,255 | 1,255 | 1,236 | 1,236 | +6 | +0.5% | 5,700 |
| 2005/03/08 | 1,260 | 1,260 | 1,220 | 1,230 | -13 | -1% | 13,800 |
| 2005/03/07 | 1,231 | 1,260 | 1,230 | 1,243 | +43 | +3.6% | 36,400 |
| 2005/03/04 | 1,270 | 1,270 | 1,180 | 1,200 | -60 | -4.8% | 33,200 |
| 2005/03/03 | 1,249 | 1,260 | 1,230 | 1,260 | +41 | +3.4% | 64,100 |
| 2005/03/02 | 1,170 | 1,219 | 1,165 | 1,219 | +69 | +6% | 7,400 |
| 2005/03/01 | 1,179 | 1,200 | 1,148 | 1,150 | -10 | -0.9% | 17,700 |
| 2005/02/28 | 1,180 | 1,194 | 1,151 | 1,160 | ±0 | ±0% | 21,800 |
| 2005/02/25 | 1,221 | 1,241 | 1,160 | 1,160 | -61 | -5% | 5,400 |
| 2005/02/24 | 1,221 | 1,224 | 1,219 | 1,221 | -3 | -0.2% | 15,100 |
| 2005/02/23 | 1,220 | 1,226 | 1,220 | 1,224 | +4 | +0.3% | 23,200 |
| 2005/02/22 | 1,224 | 1,225 | 1,189 | 1,220 | -5 | -0.4% | 105,000 |
| 2005/02/21 | 1,160 | 1,265 | 1,160 | 1,225 | +72 | +6.2% | 150,700 |
| 2005/02/18 | 1,153 | 1,157 | 1,148 | 1,153 | +2 | +0.2% | 57,900 |
| 2005/02/17 | 1,159 | 1,160 | 1,149 | 1,151 | -8 | -0.7% | 59,200 |
| 2005/02/16 | 1,185 | 1,186 | 1,151 | 1,159 | -36 | -3% | 43,000 |
| 2005/02/15 | 1,227 | 1,228 | 1,189 | 1,195 | -33 | -2.7% | 52,300 |
| 2005/02/14 | 1,231 | 1,245 | 1,220 | 1,228 | -4 | -0.3% | 49,700 |
| 2005/02/10 | 1,240 | 1,241 | 1,230 | 1,232 | -8 | -0.6% | 27,000 |
| 2005/02/09 | 1,244 | 1,248 | 1,236 | 1,240 | -7 | -0.6% | 54,200 |
| 2005/02/08 | 1,269 | 1,270 | 1,230 | 1,247 | -23 | -1.8% | 109,000 |
| 2005/02/07 | 1,249 | 1,279 | 1,249 | 1,270 | +55 | +4.5% | 167,800 |
| 2005/02/04 | 1,219 | 1,230 | 1,210 | 1,215 | +20 | +1.7% | 25,100 |
| 2005/02/03 | 1,170 | 1,200 | 1,170 | 1,195 | +21 | +1.8% | 59,900 |
| 2005/02/02 | 1,172 | 1,180 | 1,164 | 1,174 | -1 | -0.1% | 12,300 |
| 2005/02/01 | 1,184 | 1,190 | 1,145 | 1,175 | -9 | -0.8% | 24,800 |
| 2005/01/31 | 1,198 | 1,199 | 1,162 | 1,184 | -16 | -1.3% | 19,200 |
| 2005/01/28 | 1,200 | 1,204 | 1,180 | 1,200 | ±0 | ±0% | 35,600 |
| 2005/01/27 | 1,220 | 1,221 | 1,199 | 1,200 | -29 | -2.4% | 14,500 |
| 2005/01/26 | 1,235 | 1,235 | 1,220 | 1,229 | -5 | -0.4% | 11,000 |
| 2005/01/25 | 1,229 | 1,235 | 1,225 | 1,234 | +9 | +0.7% | 13,000 |
| 2005/01/24 | 1,235 | 1,242 | 1,225 | 1,225 | -11 | -0.9% | 24,300 |
| 2005/01/21 | 1,249 | 1,250 | 1,225 | 1,236 | -16 | -1.3% | 31,200 |
| 2005/01/20 | 1,251 | 1,271 | 1,250 | 1,252 | -8 | -0.6% | 48,800 |
| 2005/01/19 | 1,276 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 67,500 |
| 2005/01/18 | 1,285 | 1,294 | 1,274 | 1,279 | -4 | -0.3% | 225,100 |
| 2005/01/17 | 1,260 | 1,285 | 1,240 | 1,283 | +20 | +1.6% | 233,000 |
| 2005/01/14 | 1,219 | 1,273 | 1,216 | 1,263 | +39 | +3.2% | 145,300 |
| 2005/01/13 | 1,248 | 1,250 | 1,201 | 1,224 | -26 | -2.1% | 64,300 |
| 2005/01/12 | 1,230 | 1,255 | 1,170 | 1,250 | +10 | +0.8% | 78,200 |
| 2005/01/11 | 1,163 | 1,260 | 1,163 | 1,240 | +85 | +7.4% | 144,200 |
| 2005/01/07 | 1,130 | 1,155 | 1,105 | 1,155 | +30 | +2.7% | 38,300 |
5001～
5050
件表示中 / 5479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 | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56倍 | 1.30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 | 201,800円 | +5.6% | -2.9% | 2.63% | 15.28倍 | 1.69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 | 153,400円 | +2.9% | -8.7% | 2.67% | 17.54倍 | 3.36倍 |
|
- |
| ジーエルテクノ | 315,000円 | +3.3% | +2.0% | 3.52% | 8.56倍 | 0.93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 |
| テラドローン | 430,000円 | +19.6% | - | 0.00% | - | 6.20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 |
市場注目の銘柄
チャート関連のコラム
