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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 1,830 | 1,830 | 1,820 | 1,830 | -2 | -0.1% | 11,800 |
| 2005/08/15 | 1,799 | 1,848 | 1,775 | 1,832 | +46 | +2.6% | 17,100 |
| 2005/08/12 | 1,820 | 1,822 | 1,780 | 1,786 | -54 | -2.9% | 30,600 |
| 2005/08/11 | 1,841 | 1,870 | 1,821 | 1,840 | -10 | -0.5% | 82,900 |
| 2005/08/10 | 1,850 | 1,900 | 1,850 | 1,850 | -10 | -0.5% | 104,500 |
| 2005/08/09 | 1,860 | 1,880 | 1,842 | 1,860 | +30 | +1.6% | 58,300 |
| 2005/08/08 | 1,839 | 1,841 | 1,820 | 1,830 | -10 | -0.5% | 15,900 |
| 2005/08/05 | 1,850 | 1,860 | 1,826 | 1,840 | -35 | -1.9% | 45,300 |
| 2005/08/04 | 1,900 | 1,922 | 1,850 | 1,875 | -55 | -2.8% | 61,900 |
| 2005/08/03 | 1,940 | 1,940 | 1,916 | 1,930 | ±0 | ±0% | 17,900 |
| 2005/08/02 | 1,939 | 1,950 | 1,920 | 1,930 | +30 | +1.6% | 48,600 |
| 2005/08/01 | 1,870 | 1,950 | 1,870 | 1,900 | -60 | -3.1% | 40,900 |
| 2005/07/29 | 1,960 | 1,970 | 1,912 | 1,960 | ±0 | ±0% | 46,700 |
| 2005/07/28 | 1,938 | 1,975 | 1,930 | 1,960 | +49 | +2.6% | 66,900 |
| 2005/07/27 | 1,940 | 1,950 | 1,900 | 1,911 | -29 | -1.5% | 86,700 |
| 2005/07/26 | 1,939 | 1,973 | 1,900 | 1,940 | -1 | -0.1% | 70,200 |
| 2005/07/25 | 1,890 | 1,950 | 1,880 | 1,941 | +50 | +2.6% | 99,400 |
| 2005/07/22 | 1,900 | 1,900 | 1,860 | 1,891 | -9 | -0.5% | 79,600 |
| 2005/07/21 | 1,940 | 1,940 | 1,870 | 1,900 | -10 | -0.5% | 75,800 |
| 2005/07/20 | 1,869 | 1,930 | 1,855 | 1,910 | +41 | +2.2% | 175,700 |
| 2005/07/19 | 1,810 | 1,869 | 1,810 | 1,869 | +45 | +2.5% | 72,700 |
| 2005/07/15 | 1,830 | 1,853 | 1,815 | 1,824 | -6 | -0.3% | 52,400 |
| 2005/07/14 | 1,830 | 1,835 | 1,805 | 1,830 | ±0 | ±0% | 48,800 |
| 2005/07/13 | 1,860 | 1,870 | 1,820 | 1,830 | -9 | -0.5% | 111,800 |
| 2005/07/12 | 1,800 | 1,870 | 1,780 | 1,839 | +40 | +2.2% | 154,000 |
| 2005/07/11 | 1,800 | 1,800 | 1,745 | 1,799 | +14 | +0.8% | 49,100 |
| 2005/07/08 | 1,785 | 1,800 | 1,770 | 1,785 | ±0 | ±0% | 96,500 |
| 2005/07/07 | 1,715 | 1,790 | 1,715 | 1,785 | +85 | +5% | 113,700 |
| 2005/07/06 | 1,606 | 1,708 | 1,606 | 1,700 | +85 | +5.3% | 82,600 |
| 2005/07/05 | 1,611 | 1,625 | 1,580 | 1,615 | +10 | +0.6% | 52,100 |
| 2005/07/04 | 1,656 | 1,684 | 1,600 | 1,605 | -56 | -3.4% | 57,000 |
| 2005/07/01 | 1,690 | 1,700 | 1,652 | 1,661 | -58 | -3.4% | 28,900 |
| 2005/06/30 | 1,710 | 1,720 | 1,690 | 1,719 | +9 | +0.5% | 12,400 |
| 2005/06/29 | 1,749 | 1,749 | 1,690 | 1,710 | -40 | -2.3% | 27,500 |
| 2005/06/28 | 1,750 | 1,781 | 1,749 | 1,750 | +10 | +0.6% | 47,700 |
| 2005/06/27 | 1,748 | 1,751 | 1,725 | 1,740 | +19 | +1.1% | 71,800 |
| 2005/06/24 | 1,680 | 1,740 | 1,677 | 1,721 | +31 | +1.8% | 66,200 |
| 2005/06/23 | 1,640 | 1,700 | 1,640 | 1,690 | +40 | +2.4% | 61,100 |
| 2005/06/22 | 1,610 | 1,661 | 1,610 | 1,650 | -15 | -0.9% | 33,800 |
| 2005/06/21 | 1,665 | 1,690 | 1,650 | 1,665 | -20 | -1.2% | 30,900 |
| 2005/06/20 | 1,761 | 1,765 | 1,685 | 1,685 | -46 | -2.7% | 37,000 |
| 2005/06/17 | 1,690 | 1,790 | 1,690 | 1,731 | -19 | -1.1% | 25,500 |
| 2005/06/16 | 1,800 | 1,800 | 1,750 | 1,750 | -35 | -2% | 24,000 |
| 2005/06/15 | 1,730 | 1,800 | 1,680 | 1,785 | +85 | +5% | 62,700 |
| 2005/06/14 | 1,779 | 1,785 | 1,650 | 1,700 | -100 | -5.6% | 32,200 |
| 2005/06/13 | 1,780 | 1,809 | 1,740 | 1,800 | +50 | +2.9% | 71,900 |
| 2005/06/10 | 1,800 | 1,810 | 1,750 | 1,750 | -26 | -1.5% | 102,300 |
| 2005/06/09 | 1,780 | 1,820 | 1,755 | 1,776 | -26 | -1.4% | 101,400 |
| 2005/06/08 | 1,780 | 1,880 | 1,730 | 1,802 | +52 | +3% | 138,400 |
| 2005/06/07 | 1,821 | 1,840 | 1,720 | 1,750 | -79 | -4.3% | 140,700 |
4901～
4950
件表示中 / 5479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 | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56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 | 201,800円 | +5.6% | -2.9% | 2.63% | 15.28倍 | 1.69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 | 153,400円 | +2.9% | -8.7% | 2.67% | 17.54倍 | 3.36倍 |
|
- |
| ジーエルテクノ | 315,000円 | +3.3% | +2.0% | 3.52% | 8.56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 | 430,000円 | +19.6% | - | 0.00% | - | 6.20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
