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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,935 | 1,936 | 1,902 | 1,934 | +14 | +0.7% | 131,400 |
| 2025/03/25 | 1,909 | 1,934 | 1,909 | 1,920 | +20 | +1.1% | 156,500 |
| 2025/03/24 | 1,946 | 1,946 | 1,898 | 1,900 | -34 | -1.8% | 72,500 |
| 2025/03/21 | 1,947 | 1,951 | 1,932 | 1,934 | -13 | -0.7% | 58,100 |
| 2025/03/19 | 1,961 | 1,972 | 1,945 | 1,947 | -32 | -1.6% | 55,500 |
| 2025/03/18 | 1,992 | 1,993 | 1,961 | 1,979 | +5 | +0.3% | 56,800 |
| 2025/03/17 | 1,950 | 1,989 | 1,948 | 1,974 | +47 | +2.4% | 86,000 |
| 2025/03/14 | 1,891 | 1,938 | 1,890 | 1,927 | +35 | +1.8% | 80,000 |
| 2025/03/13 | 1,917 | 1,924 | 1,874 | 1,892 | -4 | -0.2% | 85,900 |
| 2025/03/12 | 1,849 | 1,915 | 1,840 | 1,896 | +44 | +2.4% | 121,600 |
| 2025/03/11 | 1,862 | 1,862 | 1,812 | 1,852 | -37 | -2% | 103,100 |
| 2025/03/10 | 1,920 | 1,926 | 1,889 | 1,889 | -26 | -1.4% | 116,300 |
| 2025/03/07 | 1,947 | 1,948 | 1,912 | 1,915 | -71 | -3.6% | 87,900 |
| 2025/03/06 | 1,979 | 1,999 | 1,970 | 1,986 | +41 | +2.1% | 67,400 |
| 2025/03/05 | 1,956 | 1,972 | 1,932 | 1,945 | -2 | -0.1% | 46,300 |
| 2025/03/04 | 1,950 | 1,972 | 1,922 | 1,947 | -25 | -1.3% | 106,900 |
| 2025/03/03 | 2,020 | 2,025 | 1,970 | 1,972 | -8 | -0.4% | 50,400 |
| 2025/02/28 | 2,020 | 2,067 | 1,950 | 1,980 | -90 | -4.3% | 117,000 |
| 2025/02/27 | 2,010 | 2,070 | 2,007 | 2,070 | +91 | +4.6% | 99,700 |
| 2025/02/26 | 1,975 | 1,989 | 1,950 | 1,979 | -1 | -0.1% | 63,200 |
| 2025/02/25 | 1,975 | 2,020 | 1,971 | 1,980 | -37 | -1.8% | 82,600 |
| 2025/02/21 | 2,040 | 2,040 | 2,000 | 2,017 | -13 | -0.6% | 70,900 |
| 2025/02/20 | 2,020 | 2,055 | 2,010 | 2,030 | +7 | +0.3% | 81,300 |
| 2025/02/19 | 2,057 | 2,081 | 2,014 | 2,023 | -46 | -2.2% | 79,100 |
| 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 |
101～
150
件表示中 / 5478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 | 201,100円 | +4.4% | +5.0% | 2.49% | 8.47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 | 200,500円 | +5.6% | -2.9% | 2.64% | 15.18倍 | 1.68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 | 160,700円 | +2.9% | -8.7% | 2.55% | 18.38倍 | 3.53倍 |
|
- |
| テラドローン | 438,000円 | +19.6% | - | 0.00% | - | 6.32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 | 313,000円 | +3.3% | +2.0% | 3.55% | 8.50倍 | 0.92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
