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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 459 | 473 | 446 | 467 | +12 | +2.6% | 39,900 |
| 2010/07/08 | 450 | 460 | 448 | 455 | +21 | +4.8% | 51,200 |
| 2010/07/07 | 458 | 458 | 434 | 434 | -23 | -5% | 38,300 |
| 2010/07/06 | 438 | 460 | 430 | 457 | +23 | +5.3% | 59,100 |
| 2010/07/05 | 432 | 469 | 432 | 434 | -6 | -1.4% | 83,900 |
| 2010/07/02 | 415 | 449 | 412 | 440 | +30 | +7.3% | 52,300 |
| 2010/07/01 | 429 | 430 | 409 | 410 | -27 | -6.2% | 79,000 |
| 2010/06/30 | 430 | 442 | 421 | 437 | ±0 | ±0% | 69,400 |
| 2010/06/29 | 455 | 456 | 437 | 437 | -23 | -5% | 48,700 |
| 2010/06/28 | 452 | 465 | 452 | 460 | +7 | +1.5% | 36,000 |
| 2010/06/25 | 467 | 471 | 450 | 453 | -19 | -4% | 95,200 |
| 2010/06/24 | 499 | 499 | 472 | 472 | -33 | -6.5% | 74,900 |
| 2010/06/23 | 513 | 513 | 499 | 505 | -17 | -3.3% | 43,000 |
| 2010/06/22 | 525 | 526 | 517 | 522 | -3 | -0.6% | 29,500 |
| 2010/06/21 | 529 | 533 | 519 | 525 | +2 | +0.4% | 75,100 |
| 2010/06/18 | 517 | 523 | 507 | 523 | +5 | +1% | 36,600 |
| 2010/06/17 | 508 | 520 | 508 | 518 | +2 | +0.4% | 53,400 |
| 2010/06/16 | 496 | 521 | 493 | 516 | +26 | +5.3% | 61,500 |
| 2010/06/15 | 506 | 507 | 490 | 490 | -11 | -2.2% | 72,300 |
| 2010/06/14 | 509 | 520 | 495 | 501 | +5 | +1% | 133,500 |
| 2010/06/11 | 505 | 505 | 491 | 496 | -4 | -0.8% | 81,400 |
| 2010/06/10 | 473 | 507 | 473 | 500 | +22 | +4.6% | 71,500 |
| 2010/06/09 | 471 | 488 | 468 | 478 | +7 | +1.5% | 82,900 |
| 2010/06/08 | 466 | 474 | 465 | 471 | ±0 | ±0% | 20,900 |
| 2010/06/07 | 466 | 475 | 464 | 471 | -11 | -2.3% | 44,400 |
| 2010/06/04 | 485 | 495 | 475 | 482 | -2 | -0.4% | 101,000 |
| 2010/06/03 | 475 | 484 | 469 | 484 | +9 | +1.9% | 130,000 |
| 2010/06/02 | 439 | 475 | 435 | 475 | +38 | +8.7% | 146,900 |
| 2010/06/01 | 441 | 444 | 433 | 437 | ±0 | ±0% | 48,100 |
| 2010/05/31 | 425 | 437 | 424 | 437 | +13 | +3.1% | 37,600 |
| 2010/05/28 | 436 | 436 | 411 | 424 | -1 | -0.2% | 32,200 |
| 2010/05/27 | 408 | 425 | 407 | 425 | +18 | +4.4% | 65,100 |
| 2010/05/26 | 409 | 413 | 385 | 407 | -4 | -1% | 85,600 |
| 2010/05/25 | 436 | 438 | 411 | 411 | -22 | -5.1% | 64,600 |
| 2010/05/24 | 413 | 434 | 406 | 433 | +25 | +6.1% | 73,800 |
| 2010/05/21 | 402 | 410 | 400 | 408 | -2 | -0.5% | 52,600 |
| 2010/05/20 | 398 | 425 | 398 | 410 | +4 | +1% | 105,300 |
| 2010/05/19 | 408 | 410 | 392 | 406 | -10 | -2.4% | 163,900 |
| 2010/05/18 | 435 | 441 | 407 | 416 | -30 | -6.7% | 222,200 |
| 2010/05/17 | 426 | 457 | 415 | 446 | +68 | +18% | 439,000 |
| 2010/05/14 | 380 | 385 | 371 | 378 | -2 | -0.5% | 20,400 |
| 2010/05/13 | 382 | 385 | 379 | 380 | +6 | +1.6% | 40,400 |
| 2010/05/12 | 375 | 380 | 370 | 374 | -1 | -0.3% | 18,000 |
| 2010/05/11 | 375 | 398 | 375 | 375 | +7 | +1.9% | 57,000 |
| 2010/05/10 | 362 | 370 | 362 | 368 | -2 | -0.5% | 40,100 |
| 2010/05/07 | 358 | 374 | 354 | 370 | -12 | -3.1% | 73,000 |
| 2010/05/06 | 392 | 394 | 381 | 382 | -18 | -4.5% | 49,100 |
| 2010/04/30 | 402 | 405 | 400 | 400 | ±0 | ±0% | 29,700 |
| 2010/04/28 | 400 | 403 | 395 | 400 | -8 | -2% | 43,200 |
| 2010/04/27 | 414 | 414 | 404 | 408 | +1 | +0.2% | 61,600 |
3701～
3750
件表示中 / 5480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 | 203,000円 | +4.4% | +5.0% | 2.46% | 8.55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 | 205,700円 | +5.6% | -2.9% | 2.58% | 15.57倍 | 1.72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 | 152,600円 | +2.9% | -8.7% | 2.69% | 17.45倍 | 3.34倍 |
|
- |
| ジーエルテクノ | 315,500円 | +3.3% | +2.0% | 3.52% | 8.57倍 | 0.93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 |
| テラドローン | 425,000円 | +19.6% | - | 0.00% | - | 6.13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 |
市場注目の銘柄
チャート関連のコラム
