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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,236 | 2,242 | 2,112 | 2,187 | +44 | +2.1% | 252,800 |
| 2024/08/08 | 2,015 | 2,174 | 2,015 | 2,143 | +47 | +2.2% | 364,300 |
| 2024/08/07 | 1,930 | 2,149 | 1,855 | 2,096 | +179 | +9.3% | 429,000 |
| 2024/08/06 | 2,000 | 2,000 | 1,820 | 1,917 | -57 | -2.9% | 652,000 |
| 2024/08/05 | 2,030 | 2,176 | 1,930 | 1,974 | -456 | -18.8% | 312,200 |
| 2024/08/02 | 2,526 | 2,545 | 2,411 | 2,430 | -228 | -8.6% | 281,800 |
| 2024/08/01 | 2,800 | 2,807 | 2,658 | 2,658 | -169 | -6% | 188,100 |
| 2024/07/31 | 2,706 | 2,827 | 2,703 | 2,827 | +71 | +2.6% | 152,700 |
| 2024/07/30 | 2,733 | 2,757 | 2,697 | 2,756 | -27 | -1% | 118,600 |
| 2024/07/29 | 2,763 | 2,806 | 2,727 | 2,783 | +70 | +2.6% | 122,300 |
| 2024/07/26 | 2,681 | 2,742 | 2,655 | 2,713 | +4 | +0.1% | 133,500 |
| 2024/07/25 | 2,813 | 2,826 | 2,702 | 2,709 | -176 | -6.1% | 246,100 |
| 2024/07/24 | 2,913 | 2,973 | 2,877 | 2,885 | -38 | -1.3% | 205,400 |
| 2024/07/23 | 2,964 | 2,998 | 2,911 | 2,923 | +44 | +1.5% | 150,600 |
| 2024/07/22 | 2,944 | 2,982 | 2,871 | 2,879 | -115 | -3.8% | 164,600 |
| 2024/07/19 | 2,911 | 2,995 | 2,880 | 2,994 | +69 | +2.4% | 272,500 |
| 2024/07/18 | 2,971 | 3,100 | 2,915 | 2,925 | -300 | -9.3% | 675,200 |
| 2024/07/17 | 3,380 | 3,385 | 3,220 | 3,225 | -105 | -3.2% | 170,700 |
| 2024/07/16 | 3,395 | 3,420 | 3,310 | 3,330 | -10 | -0.3% | 116,400 |
| 2024/07/12 | 3,300 | 3,390 | 3,300 | 3,340 | -30 | -0.9% | 138,500 |
| 2024/07/11 | 3,460 | 3,460 | 3,300 | 3,370 | -45 | -1.3% | 232,500 |
| 2024/07/10 | 3,395 | 3,415 | 3,360 | 3,415 | +15 | +0.4% | 132,100 |
| 2024/07/09 | 3,365 | 3,465 | 3,345 | 3,400 | +30 | +0.9% | 270,900 |
| 2024/07/08 | 3,390 | 3,420 | 3,330 | 3,370 | +20 | +0.6% | 134,400 |
| 2024/07/05 | 3,470 | 3,510 | 3,345 | 3,350 | -125 | -3.6% | 254,300 |
| 2024/07/04 | 3,280 | 3,475 | 3,255 | 3,475 | +190 | +5.8% | 348,600 |
| 2024/07/03 | 3,120 | 3,285 | 3,110 | 3,285 | +240 | +7.9% | 290,400 |
| 2024/07/02 | 3,030 | 3,080 | 3,020 | 3,045 | +15 | +0.5% | 206,900 |
| 2024/07/01 | 2,980 | 3,030 | 2,950 | 3,030 | +77 | +2.6% | 205,600 |
| 2024/06/28 | 2,981 | 3,005 | 2,938 | 2,953 | -10 | -0.3% | 140,800 |
| 2024/06/27 | 2,885 | 2,972 | 2,880 | 2,963 | +58 | +2% | 171,800 |
| 2024/06/26 | 2,806 | 2,917 | 2,800 | 2,905 | +118 | +4.2% | 151,500 |
| 2024/06/25 | 2,742 | 2,800 | 2,715 | 2,787 | +45 | +1.6% | 131,300 |
| 2024/06/24 | 2,695 | 2,742 | 2,688 | 2,742 | +54 | +2% | 127,000 |
| 2024/06/21 | 2,718 | 2,719 | 2,666 | 2,688 | -35 | -1.3% | 195,500 |
| 2024/06/20 | 2,783 | 2,788 | 2,620 | 2,723 | -139 | -4.9% | 378,400 |
| 2024/06/19 | 2,877 | 2,930 | 2,841 | 2,862 | +35 | +1.2% | 210,100 |
| 2024/06/18 | 2,835 | 2,877 | 2,810 | 2,827 | +54 | +1.9% | 167,600 |
| 2024/06/17 | 2,832 | 2,832 | 2,748 | 2,773 | -117 | -4% | 192,800 |
| 2024/06/14 | 2,761 | 2,898 | 2,751 | 2,890 | +118 | +4.3% | 224,000 |
| 2024/06/13 | 2,880 | 2,905 | 2,772 | 2,772 | -91 | -3.2% | 111,800 |
| 2024/06/12 | 2,850 | 2,932 | 2,850 | 2,863 | +5 | +0.2% | 151,300 |
| 2024/06/11 | 2,826 | 2,881 | 2,826 | 2,858 | +14 | +0.5% | 143,200 |
| 2024/06/10 | 2,732 | 2,872 | 2,707 | 2,844 | +146 | +5.4% | 247,700 |
| 2024/06/07 | 2,708 | 2,719 | 2,671 | 2,698 | -59 | -2.1% | 194,300 |
| 2024/06/06 | 2,783 | 2,799 | 2,737 | 2,757 | +17 | +0.6% | 134,000 |
| 2024/06/05 | 2,808 | 2,828 | 2,728 | 2,740 | -102 | -3.6% | 168,600 |
| 2024/06/04 | 2,925 | 2,945 | 2,835 | 2,842 | -99 | -3.4% | 141,300 |
| 2024/06/03 | 3,000 | 3,025 | 2,937 | 2,941 | +29 | +1% | 165,600 |
| 2024/05/31 | 2,922 | 2,942 | 2,872 | 2,912 | +2 | +0.1% | 176,800 |
251～
300
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 | 203,700円 | +4.4% | +5.0% | 2.45% | 8.58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 | 202,500円 | +5.6% | -2.9% | 2.62% | 15.34倍 | 1.70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 | 157,200円 | +2.9% | -8.7% | 2.61% | 17.98倍 | 3.45倍 |
|
- |
| テラドローン | 435,500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 | 314,500円 | +3.3% | +2.0% | 3.53% | 8.54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
