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 |
|---|---|---|---|---|---|---|---|
| 2004/08/09 | 1,330 | 1,360 | 1,275 | 1,325 | -50 | -3.6% | 90,000 |
| 2004/08/06 | 1,375 | 1,375 | 1,350 | 1,375 | -15 | -1.1% | 92,000 |
| 2004/08/05 | 1,370 | 1,400 | 1,370 | 1,390 | +15 | +1.1% | 52,000 |
| 2004/08/04 | 1,355 | 1,385 | 1,335 | 1,375 | +10 | +0.7% | 152,000 |
| 2004/08/03 | 1,400 | 1,410 | 1,360 | 1,365 | -25 | -1.8% | 72,000 |
| 2004/08/02 | 1,400 | 1,415 | 1,390 | 1,390 | -10 | -0.7% | 88,000 |
| 2004/07/30 | 1,350 | 1,425 | 1,350 | 1,400 | +60 | +4.5% | 78,000 |
| 2004/07/29 | 1,340 | 1,340 | 1,325 | 1,340 | -15 | -1.1% | 134,000 |
| 2004/07/28 | 1,340 | 1,365 | 1,300 | 1,355 | +25 | +1.9% | 208,000 |
| 2004/07/27 | 1,385 | 1,390 | 1,300 | 1,330 | -60 | -4.3% | 236,000 |
| 2004/07/26 | 1,405 | 1,405 | 1,375 | 1,390 | +5 | +0.4% | 122,000 |
| 2004/07/23 | 1,385 | 1,400 | 1,370 | 1,385 | +5 | +0.4% | 160,000 |
| 2004/07/22 | 1,400 | 1,410 | 1,360 | 1,380 | -35 | -2.5% | 146,000 |
| 2004/07/21 | 1,355 | 1,430 | 1,355 | 1,415 | +65 | +4.8% | 212,000 |
| 2004/07/20 | 1,370 | 1,375 | 1,345 | 1,350 | -30 | -2.2% | 140,000 |
| 2004/07/16 | 1,400 | 1,450 | 1,350 | 1,380 | -40 | -2.8% | 276,000 |
| 2004/07/15 | 1,445 | 1,460 | 1,330 | 1,420 | -25 | -1.7% | 302,000 |
| 2004/07/14 | 1,485 | 1,490 | 1,420 | 1,445 | -45 | -3% | 154,000 |
| 2004/07/13 | 1,505 | 1,515 | 1,440 | 1,490 | -10 | -0.7% | 322,000 |
| 2004/07/12 | 1,535 | 1,580 | 1,475 | 1,500 | -20 | -1.3% | 556,000 |
| 2004/07/09 | 1,355 | 1,540 | 1,345 | 1,520 | +175 | +13% | 1,210,000 |
| 2004/07/08 | 1,300 | 1,345 | 1,290 | 1,345 | +65 | +5.1% | 286,000 |
| 2004/07/07 | 1,255 | 1,325 | 1,230 | 1,280 | +5 | +0.4% | 262,000 |
| 2004/07/06 | 1,310 | 1,325 | 1,275 | 1,275 | -35 | -2.7% | 406,000 |
| 2004/07/05 | 1,380 | 1,385 | 1,275 | 1,310 | -70 | -5.1% | 564,000 |
| 2004/07/02 | 1,240 | 1,380 | 1,235 | 1,380 | +135 | +10.8% | 1,190,000 |
| 2004/07/01 | 1,250 | 1,255 | 1,230 | 1,245 | -15 | -1.2% | 786,000 |
| 2004/06/30 | 1,190 | 1,260 | 1,190 | 1,260 | +70 | +5.9% | 824,000 |
| 2004/06/29 | 1,175 | 1,190 | 1,165 | 1,190 | +15 | +1.3% | 326,000 |
| 2004/06/28 | 1,180 | 1,195 | 1,170 | 1,175 | ±0 | ±0% | 202,000 |
| 2004/06/25 | 1,145 | 1,190 | 1,140 | 1,175 | +35 | +3.1% | 224,000 |
| 2004/06/24 | 1,140 | 1,155 | 1,135 | 1,140 | ±0 | ±0% | 124,000 |
| 2004/06/23 | 1,135 | 1,155 | 1,130 | 1,140 | +10 | +0.9% | 128,000 |
| 2004/06/22 | 1,135 | 1,175 | 1,095 | 1,130 | -5 | -0.4% | 268,000 |
| 2004/06/21 | 1,115 | 1,150 | 1,115 | 1,135 | +15 | +1.3% | 138,000 |
| 2004/06/18 | 1,155 | 1,160 | 1,100 | 1,120 | -50 | -4.3% | 260,000 |
| 2004/06/17 | 1,155 | 1,190 | 1,125 | 1,170 | +15 | +1.3% | 510,000 |
| 2004/06/16 | 1,060 | 1,190 | 1,060 | 1,155 | +95 | +9% | 358,000 |
| 2004/06/15 | 1,065 | 1,080 | 1,055 | 1,060 | ±0 | ±0% | 160,000 |
| 2004/06/14 | 1,030 | 1,080 | 1,030 | 1,060 | +25 | +2.4% | 164,000 |
| 2004/06/11 | 1,030 | 1,050 | 1,025 | 1,035 | +10 | +1% | 194,000 |
| 2004/06/10 | 1,025 | 1,030 | 1,005 | 1,025 | -15 | -1.4% | 198,000 |
| 2004/06/09 | 1,060 | 1,060 | 1,020 | 1,040 | -15 | -1.4% | 300,000 |
| 2004/06/08 | 1,080 | 1,090 | 1,045 | 1,055 | -25 | -2.3% | 424,000 |
| 2004/06/07 | 1,025 | 1,085 | 1,025 | 1,080 | +60 | +5.9% | 274,000 |
| 2004/06/04 | 1,030 | 1,050 | 1,020 | 1,020 | -10 | -1% | 148,000 |
| 2004/06/03 | 1,065 | 1,070 | 1,025 | 1,030 | -30 | -2.8% | 366,000 |
| 2004/06/02 | 1,055 | 1,070 | 1,030 | 1,060 | +15 | +1.4% | 262,000 |
| 2004/06/01 | 1,085 | 1,090 | 1,010 | 1,045 | -40 | -3.7% | 602,000 |
| 2004/05/31 | 1,145 | 1,155 | 1,075 | 1,085 | -60 | -5.2% | 168,000 |
5151～
5200
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
