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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,304 | 1,316 | 1,271 | 1,274 | -46 | -3.5% | 211,600 |
| 2023/05/11 | 1,330 | 1,333 | 1,314 | 1,320 | -11 | -0.8% | 96,100 |
| 2023/05/10 | 1,351 | 1,351 | 1,329 | 1,331 | -31 | -2.3% | 131,400 |
| 2023/05/09 | 1,373 | 1,373 | 1,348 | 1,362 | -14 | -1% | 159,800 |
| 2023/05/08 | 1,381 | 1,390 | 1,372 | 1,376 | -11 | -0.8% | 81,700 |
| 2023/05/02 | 1,389 | 1,389 | 1,375 | 1,387 | -2 | -0.1% | 65,600 |
| 2023/05/01 | 1,370 | 1,389 | 1,366 | 1,389 | +26 | +1.9% | 97,100 |
| 2023/04/28 | 1,354 | 1,363 | 1,330 | 1,363 | +26 | +1.9% | 87,200 |
| 2023/04/27 | 1,326 | 1,344 | 1,316 | 1,337 | +11 | +0.8% | 80,800 |
| 2023/04/26 | 1,343 | 1,343 | 1,311 | 1,326 | -36 | -2.6% | 114,400 |
| 2023/04/25 | 1,377 | 1,386 | 1,360 | 1,362 | -9 | -0.7% | 81,300 |
| 2023/04/24 | 1,372 | 1,380 | 1,359 | 1,371 | +16 | +1.2% | 92,400 |
| 2023/04/21 | 1,340 | 1,378 | 1,340 | 1,355 | +4 | +0.3% | 81,400 |
| 2023/04/20 | 1,340 | 1,356 | 1,337 | 1,351 | -1 | -0.1% | 69,200 |
| 2023/04/19 | 1,365 | 1,368 | 1,349 | 1,352 | -13 | -1% | 71,200 |
| 2023/04/18 | 1,372 | 1,377 | 1,359 | 1,365 | +4 | +0.3% | 89,100 |
| 2023/04/17 | 1,379 | 1,379 | 1,357 | 1,361 | +4 | +0.3% | 65,400 |
| 2023/04/14 | 1,382 | 1,386 | 1,354 | 1,357 | -12 | -0.9% | 89,700 |
| 2023/04/13 | 1,363 | 1,373 | 1,358 | 1,369 | +7 | +0.5% | 86,600 |
| 2023/04/12 | 1,350 | 1,368 | 1,347 | 1,362 | +5 | +0.4% | 95,800 |
| 2023/04/11 | 1,361 | 1,366 | 1,340 | 1,357 | +15 | +1.1% | 125,500 |
| 2023/04/10 | 1,323 | 1,346 | 1,323 | 1,342 | +19 | +1.4% | 91,100 |
| 2023/04/07 | 1,305 | 1,329 | 1,305 | 1,323 | +23 | +1.8% | 160,900 |
| 2023/04/06 | 1,322 | 1,322 | 1,289 | 1,300 | -56 | -4.1% | 237,100 |
| 2023/04/05 | 1,377 | 1,387 | 1,354 | 1,356 | -40 | -2.9% | 102,800 |
| 2023/04/04 | 1,410 | 1,415 | 1,388 | 1,396 | -17 | -1.2% | 111,600 |
| 2023/04/03 | 1,444 | 1,444 | 1,399 | 1,413 | -11 | -0.8% | 128,100 |
| 2023/03/31 | 1,420 | 1,430 | 1,406 | 1,424 | +17 | +1.2% | 155,700 |
| 2023/03/30 | 1,396 | 1,435 | 1,393 | 1,407 | +7 | +0.5% | 154,200 |
| 2023/03/29 | 1,374 | 1,400 | 1,357 | 1,400 | +34 | +2.5% | 127,800 |
| 2023/03/28 | 1,394 | 1,395 | 1,366 | 1,366 | -27 | -1.9% | 114,400 |
| 2023/03/27 | 1,433 | 1,439 | 1,386 | 1,393 | -10 | -0.7% | 208,900 |
| 2023/03/24 | 1,382 | 1,415 | 1,370 | 1,403 | +15 | +1.1% | 101,200 |
| 2023/03/23 | 1,367 | 1,389 | 1,357 | 1,388 | -6 | -0.4% | 105,200 |
| 2023/03/22 | 1,363 | 1,411 | 1,363 | 1,394 | +65 | +4.9% | 205,900 |
| 2023/03/20 | 1,342 | 1,350 | 1,323 | 1,329 | -30 | -2.2% | 170,800 |
| 2023/03/17 | 1,361 | 1,372 | 1,342 | 1,359 | +13 | +1% | 127,400 |
| 2023/03/16 | 1,340 | 1,364 | 1,337 | 1,346 | -37 | -2.7% | 149,200 |
| 2023/03/15 | 1,372 | 1,383 | 1,356 | 1,383 | +38 | +2.8% | 173,000 |
| 2023/03/14 | 1,365 | 1,372 | 1,331 | 1,345 | -63 | -4.5% | 281,900 |
| 2023/03/13 | 1,413 | 1,434 | 1,397 | 1,408 | -35 | -2.4% | 169,600 |
| 2023/03/10 | 1,420 | 1,454 | 1,414 | 1,443 | +2 | +0.1% | 267,900 |
| 2023/03/09 | 1,444 | 1,464 | 1,437 | 1,441 | +2 | +0.1% | 171,200 |
| 2023/03/08 | 1,420 | 1,457 | 1,411 | 1,439 | +9 | +0.6% | 159,400 |
| 2023/03/07 | 1,451 | 1,462 | 1,423 | 1,430 | -28 | -1.9% | 253,400 |
| 2023/03/06 | 1,499 | 1,499 | 1,454 | 1,458 | -25 | -1.7% | 351,400 |
| 2023/03/03 | 1,416 | 1,485 | 1,416 | 1,483 | +67 | +4.7% | 427,700 |
| 2023/03/02 | 1,414 | 1,429 | 1,404 | 1,416 | +9 | +0.6% | 235,500 |
| 2023/03/01 | 1,400 | 1,413 | 1,373 | 1,407 | +7 | +0.5% | 203,800 |
| 2023/02/28 | 1,436 | 1,436 | 1,382 | 1,400 | -14 | -1% | 335,100 |
251～
300
件表示中 / 5170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 | 292,200円 | +6.5% | +9.0% | 1.37% | 12.95倍 | 2.13倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| メニコン | 137,100円 | +5.6% | +15.5% | 2.04% | 14.92倍 | 1.32倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 日機装 | 126,000円 | +10.6% | -21.7% | 2.38% | 13.45倍 | 0.67倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| 長野計器 | 292,400円 | +4.1% | +2.8% | 1.50% | 10.16倍 | 1.40倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 松 風 | 316,500円 | +7.5% | -4.4% | 2.78% | 14.63倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
