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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,065 | 2,085 | 2,049 | 2,069 | +1 | ±0% | 64,300 |
| 2025/02/17 | 2,096 | 2,125 | 2,067 | 2,068 | -28 | -1.3% | 57,100 |
| 2025/02/14 | 2,130 | 2,144 | 2,088 | 2,096 | -28 | -1.3% | 86,500 |
| 2025/02/13 | 2,118 | 2,147 | 2,099 | 2,124 | +16 | +0.8% | 92,400 |
| 2025/02/12 | 2,154 | 2,168 | 2,079 | 2,108 | -42 | -2% | 125,100 |
| 2025/02/10 | 2,087 | 2,178 | 2,056 | 2,150 | +233 | +12.2% | 328,100 |
| 2025/02/07 | 1,893 | 1,928 | 1,878 | 1,917 | +27 | +1.4% | 150,900 |
| 2025/02/06 | 1,850 | 1,890 | 1,845 | 1,890 | +54 | +2.9% | 70,200 |
| 2025/02/05 | 1,844 | 1,864 | 1,822 | 1,836 | -15 | -0.8% | 93,100 |
| 2025/02/04 | 1,881 | 1,910 | 1,844 | 1,851 | +10 | +0.5% | 126,400 |
| 2025/02/03 | 1,873 | 1,876 | 1,837 | 1,841 | -70 | -3.7% | 150,900 |
| 2025/01/31 | 1,897 | 1,911 | 1,880 | 1,911 | +14 | +0.7% | 64,100 |
| 2025/01/30 | 1,900 | 1,911 | 1,890 | 1,897 | -21 | -1.1% | 79,900 |
| 2025/01/29 | 1,895 | 1,927 | 1,886 | 1,918 | +43 | +2.3% | 107,800 |
| 2025/01/28 | 1,851 | 1,876 | 1,831 | 1,875 | -14 | -0.7% | 96,300 |
| 2025/01/27 | 1,899 | 1,905 | 1,874 | 1,889 | -17 | -0.9% | 159,600 |
| 2025/01/24 | 1,916 | 1,929 | 1,895 | 1,906 | -7 | -0.4% | 63,900 |
| 2025/01/23 | 1,946 | 1,947 | 1,903 | 1,913 | -31 | -1.6% | 93,700 |
| 2025/01/22 | 1,923 | 1,955 | 1,908 | 1,944 | +46 | +2.4% | 116,200 |
| 2025/01/21 | 1,941 | 1,941 | 1,893 | 1,898 | -15 | -0.8% | 52,900 |
| 2025/01/20 | 1,895 | 1,920 | 1,885 | 1,913 | +39 | +2.1% | 101,500 |
| 2025/01/17 | 1,818 | 1,878 | 1,813 | 1,874 | +52 | +2.9% | 86,700 |
| 2025/01/16 | 1,849 | 1,849 | 1,817 | 1,822 | -3 | -0.2% | 66,400 |
| 2025/01/15 | 1,837 | 1,851 | 1,819 | 1,825 | -9 | -0.5% | 64,700 |
| 2025/01/14 | 1,846 | 1,856 | 1,816 | 1,834 | -52 | -2.8% | 111,100 |
| 2025/01/10 | 1,888 | 1,916 | 1,863 | 1,886 | -22 | -1.2% | 93,000 |
| 2025/01/09 | 1,974 | 1,991 | 1,895 | 1,908 | -26 | -1.3% | 150,500 |
| 2025/01/08 | 1,899 | 1,946 | 1,899 | 1,934 | -5 | -0.3% | 114,400 |
| 2025/01/07 | 1,940 | 1,943 | 1,911 | 1,939 | +39 | +2.1% | 70,600 |
| 2025/01/06 | 1,978 | 1,978 | 1,900 | 1,900 | -86 | -4.3% | 103,200 |
| 2024/12/30 | 2,012 | 2,012 | 1,967 | 1,986 | -18 | -0.9% | 66,100 |
| 2024/12/27 | 1,988 | 2,009 | 1,986 | 2,004 | +37 | +1.9% | 76,500 |
| 2024/12/26 | 1,960 | 1,969 | 1,942 | 1,967 | +9 | +0.5% | 104,900 |
| 2024/12/25 | 1,968 | 1,970 | 1,936 | 1,958 | +8 | +0.4% | 53,900 |
| 2024/12/24 | 1,971 | 1,972 | 1,950 | 1,950 | -24 | -1.2% | 62,700 |
| 2024/12/23 | 1,971 | 1,983 | 1,963 | 1,974 | +8 | +0.4% | 59,100 |
| 2024/12/20 | 1,974 | 2,001 | 1,954 | 1,966 | +8 | +0.4% | 91,700 |
| 2024/12/19 | 1,972 | 1,982 | 1,954 | 1,958 | -47 | -2.3% | 65,100 |
| 2024/12/18 | 1,989 | 2,013 | 1,986 | 2,005 | -3 | -0.1% | 119,400 |
| 2024/12/17 | 2,010 | 2,031 | 1,990 | 2,008 | -4 | -0.2% | 86,000 |
| 2024/12/16 | 2,043 | 2,066 | 2,012 | 2,012 | -21 | -1% | 71,500 |
| 2024/12/13 | 2,017 | 2,051 | 2,010 | 2,033 | -25 | -1.2% | 89,700 |
| 2024/12/12 | 2,108 | 2,129 | 2,058 | 2,058 | ±0 | ±0% | 103,400 |
| 2024/12/11 | 2,032 | 2,077 | 2,028 | 2,058 | +20 | +1% | 101,900 |
| 2024/12/10 | 2,008 | 2,060 | 1,997 | 2,038 | +50 | +2.5% | 138,000 |
| 2024/12/09 | 2,024 | 2,028 | 1,987 | 1,988 | -7 | -0.4% | 58,000 |
| 2024/12/06 | 1,998 | 2,008 | 1,953 | 1,995 | -20 | -1% | 165,300 |
| 2024/12/05 | 1,994 | 2,033 | 1,977 | 2,015 | +51 | +2.6% | 183,100 |
| 2024/12/04 | 1,940 | 1,999 | 1,925 | 1,964 | +20 | +1% | 188,800 |
| 2024/12/03 | 1,938 | 1,969 | 1,925 | 1,944 | +29 | +1.5% | 194,500 |
51～
100
件表示中 / 5404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 | 180,700円 | +6.5% | +9.0% | 2.21% | 7.98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 |
| テラドローン | 673,000円 | +19.6% | - | 0.00% | - | 9.31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 |
| 東京計器 | 347,500円 | +21.7% | +58.2% | 1.01% | 16.79倍 | 1.58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 |
| メディキット | 248,700円 | +2.5% | -11.6% | 3.62% | 13.24倍 | 0.81倍 |
|
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 |
| ジーエルテクノ | 274,500円 | - | - | 3.90% | 8.71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
