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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/02 | 1,895 | 1,922 | 1,894 | 1,915 | +36 | +1.9% | 103,800 |
| 2024/11/29 | 1,881 | 1,904 | 1,865 | 1,879 | -33 | -1.7% | 62,000 |
| 2024/11/28 | 1,907 | 1,919 | 1,873 | 1,912 | +6 | +0.3% | 70,200 |
| 2024/11/27 | 1,940 | 1,945 | 1,900 | 1,906 | -46 | -2.4% | 104,400 |
| 2024/11/26 | 1,951 | 1,964 | 1,930 | 1,952 | +6 | +0.3% | 101,000 |
| 2024/11/25 | 1,988 | 1,992 | 1,934 | 1,946 | -22 | -1.1% | 81,100 |
| 2024/11/22 | 1,968 | 1,996 | 1,968 | 1,968 | +11 | +0.6% | 78,100 |
| 2024/11/21 | 1,970 | 1,989 | 1,957 | 1,957 | -13 | -0.7% | 63,700 |
| 2024/11/20 | 1,964 | 1,987 | 1,954 | 1,970 | +17 | +0.9% | 71,500 |
| 2024/11/19 | 1,989 | 2,002 | 1,942 | 1,953 | -14 | -0.7% | 161,800 |
| 2024/11/18 | 1,952 | 1,997 | 1,952 | 1,967 | -25 | -1.3% | 81,500 |
| 2024/11/15 | 1,962 | 2,009 | 1,960 | 1,992 | +42 | +2.2% | 116,600 |
| 2024/11/14 | 2,062 | 2,062 | 1,927 | 1,950 | -63 | -3.1% | 184,200 |
| 2024/11/13 | 2,116 | 2,116 | 2,013 | 2,013 | -103 | -4.9% | 130,600 |
| 2024/11/12 | 2,146 | 2,163 | 2,088 | 2,116 | -28 | -1.3% | 150,600 |
| 2024/11/11 | 2,209 | 2,268 | 2,140 | 2,144 | -28 | -1.3% | 226,700 |
| 2024/11/08 | 2,200 | 2,217 | 2,149 | 2,172 | -57 | -2.6% | 156,000 |
| 2024/11/07 | 2,216 | 2,239 | 2,173 | 2,229 | +18 | +0.8% | 127,100 |
| 2024/11/06 | 2,204 | 2,233 | 2,190 | 2,211 | +49 | +2.3% | 102,900 |
| 2024/11/05 | 2,141 | 2,196 | 2,131 | 2,162 | +61 | +2.9% | 112,500 |
| 2024/11/01 | 2,165 | 2,172 | 2,101 | 2,101 | -132 | -5.9% | 94,300 |
| 2024/10/31 | 2,194 | 2,248 | 2,183 | 2,233 | +16 | +0.7% | 143,400 |
| 2024/10/30 | 2,208 | 2,267 | 2,187 | 2,217 | +41 | +1.9% | 659,000 |
| 2024/10/29 | 2,154 | 2,189 | 2,144 | 2,176 | +2 | +0.1% | 83,400 |
| 2024/10/28 | 2,117 | 2,182 | 2,108 | 2,174 | +73 | +3.5% | 106,300 |
| 2024/10/25 | 2,103 | 2,123 | 2,083 | 2,101 | -18 | -0.8% | 141,900 |
151～
200
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 | 202,800円 | +4.4% | +5.0% | 2.47% | 8.54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 | 201,200円 | +5.6% | -2.9% | 2.63% | 15.24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 | 159,300円 | +2.9% | -8.7% | 2.57% | 18.22倍 | 3.50倍 |
|
- |
| テラドローン | 436,000円 | +19.6% | - | 0.00% | - | 6.29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
