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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,050 | 2,120 | 2,022 | 2,119 | +46 | +2.2% | 131,500 |
| 2024/10/23 | 2,090 | 2,119 | 2,069 | 2,073 | -33 | -1.6% | 106,800 |
| 2024/10/22 | 2,150 | 2,153 | 2,097 | 2,106 | -49 | -2.3% | 98,400 |
| 2024/10/21 | 2,159 | 2,182 | 2,151 | 2,155 | -17 | -0.8% | 57,700 |
| 2024/10/18 | 2,163 | 2,188 | 2,161 | 2,172 | +12 | +0.6% | 65,700 |
| 2024/10/17 | 2,218 | 2,218 | 2,156 | 2,160 | -58 | -2.6% | 124,700 |
| 2024/10/16 | 2,201 | 2,222 | 2,179 | 2,218 | -57 | -2.5% | 134,000 |
| 2024/10/15 | 2,271 | 2,284 | 2,242 | 2,275 | +51 | +2.3% | 108,100 |
| 2024/10/11 | 2,228 | 2,252 | 2,218 | 2,224 | -8 | -0.4% | 100,700 |
| 2024/10/10 | 2,265 | 2,265 | 2,212 | 2,232 | -12 | -0.5% | 86,700 |
| 2024/10/09 | 2,238 | 2,270 | 2,220 | 2,244 | +24 | +1.1% | 91,500 |
| 2024/10/08 | 2,226 | 2,251 | 2,210 | 2,220 | -35 | -1.6% | 169,600 |
| 2024/10/07 | 2,273 | 2,277 | 2,248 | 2,255 | +52 | +2.4% | 111,400 |
| 2024/10/04 | 2,173 | 2,216 | 2,150 | 2,203 | +49 | +2.3% | 103,900 |
| 2024/10/03 | 2,188 | 2,198 | 2,154 | 2,154 | +35 | +1.7% | 101,700 |
| 2024/10/02 | 2,150 | 2,180 | 2,106 | 2,119 | -81 | -3.7% | 175,400 |
| 2024/10/01 | 2,133 | 2,200 | 2,124 | 2,200 | +89 | +4.2% | 137,400 |
| 2024/09/30 | 2,159 | 2,187 | 2,101 | 2,111 | -168 | -7.4% | 197,900 |
| 2024/09/27 | 2,262 | 2,279 | 2,236 | 2,279 | +9 | +0.4% | 137,700 |
| 2024/09/26 | 2,249 | 2,270 | 2,230 | 2,270 | +88 | +4% | 209,500 |
| 2024/09/25 | 2,173 | 2,220 | 2,173 | 2,182 | -19 | -0.9% | 161,300 |
| 2024/09/24 | 2,213 | 2,247 | 2,188 | 2,201 | +38 | +1.8% | 192,400 |
| 2024/09/20 | 2,200 | 2,260 | 2,130 | 2,163 | +44 | +2.1% | 1,242,100 |
| 2024/09/19 | 2,136 | 2,150 | 2,112 | 2,119 | +17 | +0.8% | 225,100 |
| 2024/09/18 | 2,104 | 2,122 | 2,069 | 2,102 | +13 | +0.6% | 244,200 |
| 2024/09/17 | 2,138 | 2,163 | 2,051 | 2,089 | -46 | -2.2% | 290,900 |
| 2024/09/13 | 2,129 | 2,184 | 2,129 | 2,135 | -44 | -2% | 219,800 |
| 2024/09/12 | 2,196 | 2,221 | 2,150 | 2,179 | +60 | +2.8% | 165,500 |
| 2024/09/11 | 2,165 | 2,187 | 2,093 | 2,119 | -57 | -2.6% | 176,200 |
| 2024/09/10 | 2,182 | 2,200 | 2,141 | 2,176 | -25 | -1.1% | 179,000 |
| 2024/09/09 | 2,162 | 2,214 | 2,107 | 2,201 | -78 | -3.4% | 214,700 |
| 2024/09/06 | 2,359 | 2,365 | 2,250 | 2,279 | -89 | -3.8% | 160,400 |
| 2024/09/05 | 2,344 | 2,433 | 2,324 | 2,368 | -2 | -0.1% | 154,200 |
| 2024/09/04 | 2,460 | 2,467 | 2,362 | 2,370 | -190 | -7.4% | 237,100 |
| 2024/09/03 | 2,592 | 2,623 | 2,536 | 2,560 | +68 | +2.7% | 180,700 |
| 2024/09/02 | 2,578 | 2,584 | 2,486 | 2,492 | -22 | -0.9% | 61,100 |
| 2024/08/30 | 2,497 | 2,525 | 2,469 | 2,514 | +14 | +0.6% | 84,400 |
| 2024/08/29 | 2,537 | 2,541 | 2,463 | 2,500 | +13 | +0.5% | 166,900 |
| 2024/08/28 | 2,446 | 2,492 | 2,427 | 2,487 | +47 | +1.9% | 138,500 |
| 2024/08/27 | 2,429 | 2,451 | 2,407 | 2,440 | -4 | -0.2% | 110,300 |
| 2024/08/26 | 2,473 | 2,488 | 2,421 | 2,444 | -57 | -2.3% | 145,000 |
| 2024/08/23 | 2,519 | 2,555 | 2,479 | 2,501 | -43 | -1.7% | 177,000 |
| 2024/08/22 | 2,523 | 2,577 | 2,505 | 2,544 | +44 | +1.8% | 255,800 |
| 2024/08/21 | 2,470 | 2,515 | 2,467 | 2,500 | -6 | -0.2% | 131,500 |
| 2024/08/20 | 2,469 | 2,512 | 2,464 | 2,506 | +63 | +2.6% | 151,800 |
| 2024/08/19 | 2,450 | 2,523 | 2,422 | 2,443 | -19 | -0.8% | 247,000 |
| 2024/08/16 | 2,400 | 2,475 | 2,391 | 2,462 | +162 | +7% | 268,900 |
| 2024/08/15 | 2,244 | 2,336 | 2,232 | 2,300 | +21 | +0.9% | 196,100 |
| 2024/08/14 | 2,300 | 2,309 | 2,233 | 2,279 | +13 | +0.6% | 154,700 |
| 2024/08/13 | 2,205 | 2,272 | 2,202 | 2,266 | +79 | +3.6% | 163,400 |
201～
250
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
