アルフレッサ 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,224 | 2,234 | 2,206 | 2,232.5 | +27 | +1.2% | 601,700 |
| 2025/08/14 | 2,263.5 | 2,268 | 2,199 | 2,205.5 | -62.5 | -2.8% | 396,400 |
| 2025/08/13 | 2,276 | 2,293 | 2,250 | 2,268 | -25 | -1.1% | 325,400 |
| 2025/08/12 | 2,300 | 2,309.5 | 2,282.5 | 2,293 | +35 | +1.6% | 467,800 |
| 2025/08/08 | 2,229.5 | 2,258 | 2,214.5 | 2,258 | +39 | +1.8% | 448,500 |
| 2025/08/07 | 2,272 | 2,281 | 2,199 | 2,219 | -36.5 | -1.6% | 509,100 |
| 2025/08/06 | 2,210 | 2,271.5 | 2,210 | 2,255.5 | +51 | +2.3% | 677,100 |
| 2025/08/05 | 2,194 | 2,223.5 | 2,185.5 | 2,204.5 | +19 | +0.9% | 305,600 |
| 2025/08/04 | 2,185 | 2,194.5 | 2,114 | 2,185.5 | -21.5 | -1% | 260,300 |
| 2025/08/01 | 2,200 | 2,220 | 2,192 | 2,207 | +10 | +0.5% | 337,900 |
| 2025/07/31 | 2,178.5 | 2,202 | 2,170 | 2,197 | +23.5 | +1.1% | 446,800 |
| 2025/07/30 | 2,161 | 2,185 | 2,160 | 2,173.5 | +8 | +0.4% | 265,300 |
| 2025/07/29 | 2,141 | 2,171.5 | 2,141 | 2,165.5 | +9.5 | +0.4% | 248,500 |
| 2025/07/28 | 2,150 | 2,170.5 | 2,146.5 | 2,156 | +2 | +0.1% | 302,700 |
| 2025/07/25 | 2,138 | 2,160 | 2,116 | 2,154 | +20.5 | +1% | 440,500 |
| 2025/07/24 | 2,118 | 2,140 | 2,109 | 2,133.5 | +25.5 | +1.2% | 360,300 |
| 2025/07/23 | 2,100 | 2,129.5 | 2,094.5 | 2,108 | +24.5 | +1.2% | 402,900 |
| 2025/07/22 | 2,085 | 2,106.5 | 2,082.5 | 2,083.5 | -9.5 | -0.5% | 368,700 |
| 2025/07/18 | 2,109 | 2,110.5 | 2,091 | 2,093 | -8 | -0.4% | 289,600 |
| 2025/07/17 | 2,071.5 | 2,105.5 | 2,068.5 | 2,101 | +32.5 | +1.6% | 310,200 |
| 2025/07/16 | 2,060 | 2,073.5 | 2,050.5 | 2,068.5 | +10 | +0.5% | 287,600 |
| 2025/07/15 | 2,065.5 | 2,069 | 2,052.5 | 2,058.5 | -7 | -0.3% | 283,400 |
| 2025/07/14 | 2,019 | 2,066.5 | 2,017 | 2,065.5 | +26.5 | +1.3% | 292,800 |
| 2025/07/11 | 2,045 | 2,070 | 2,039 | 2,039 | +6.5 | +0.3% | 475,000 |
| 2025/07/10 | 2,002.5 | 2,036 | 1,998 | 2,032.5 | +30.5 | +1.5% | 548,300 |
| 2025/07/09 | 1,991 | 2,011.5 | 1,991 | 2,002 | +14.5 | +0.7% | 261,200 |
| 2025/07/08 | 1,990 | 1,999 | 1,982 | 1,987.5 | +4.5 | +0.2% | 444,200 |
| 2025/07/07 | 1,987.5 | 1,990 | 1,978 | 1,983 | +1 | +0.1% | 233,300 |
| 2025/07/04 | 1,987 | 1,989.5 | 1,978.5 | 1,982 | -5.5 | -0.3% | 230,900 |
| 2025/07/03 | 1,971 | 1,987.5 | 1,968 | 1,987.5 | +7.5 | +0.4% | 484,800 |
| 2025/07/02 | 1,978.5 | 1,990 | 1,964 | 1,980 | -3 | -0.2% | 476,900 |
| 2025/07/01 | 1,960.5 | 1,984.5 | 1,958.5 | 1,983 | +11.5 | +0.6% | 531,300 |
| 2025/06/30 | 1,965 | 1,972 | 1,958 | 1,971.5 | +2.5 | +0.1% | 398,700 |
| 2025/06/27 | 1,956.5 | 1,969.5 | 1,950.5 | 1,969 | +9 | +0.5% | 453,700 |
| 2025/06/26 | 1,950 | 1,961.5 | 1,946 | 1,960 | +7 | +0.4% | 471,200 |
| 2025/06/25 | 1,964.5 | 1,966 | 1,945.5 | 1,953 | -12 | -0.6% | 484,000 |
| 2025/06/24 | 1,970 | 1,970 | 1,959 | 1,965 | -3 | -0.2% | 457,300 |
| 2025/06/23 | 1,964.5 | 1,976.5 | 1,957.5 | 1,968 | ±0 | ±0% | 312,300 |
| 2025/06/20 | 1,945.5 | 1,972.5 | 1,945.5 | 1,968 | +22 | +1.1% | 625,700 |
| 2025/06/19 | 1,955 | 1,955 | 1,942 | 1,946 | -17 | -0.9% | 212,200 |
| 2025/06/18 | 1,935 | 1,964 | 1,933 | 1,963 | +13 | +0.7% | 285,400 |
| 2025/06/17 | 1,937.5 | 1,958 | 1,932.5 | 1,950 | -7.5 | -0.4% | 236,500 |
| 2025/06/16 | 1,977.5 | 1,977.5 | 1,947 | 1,957.5 | -5.5 | -0.3% | 313,900 |
| 2025/06/13 | 1,954.5 | 1,976 | 1,949 | 1,963 | +18 | +0.9% | 418,200 |
| 2025/06/12 | 1,926.5 | 1,950.5 | 1,923.5 | 1,945 | +4 | +0.2% | 417,200 |
| 2025/06/11 | 1,940 | 1,943.5 | 1,925.5 | 1,941 | +7.5 | +0.4% | 528,500 |
| 2025/06/10 | 1,933 | 1,943.5 | 1,928 | 1,933.5 | -17 | -0.9% | 498,800 |
| 2025/06/09 | 1,939.5 | 1,951 | 1,925.5 | 1,950.5 | +24 | +1.2% | 468,600 |
| 2025/06/06 | 1,933 | 1,941.5 | 1,924.5 | 1,926.5 | -5 | -0.3% | 344,400 |
| 2025/06/05 | 1,915 | 1,940 | 1,915 | 1,931.5 | +7.5 | +0.4% | 326,200 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「アルフレッサ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 |
|---|---|---|---|---|---|---|---|---|
| アルフレッサＨＤ | 223,200円 | +4.9% | -1.9% | 3.05% | 16.24倍 | 0.84倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| メタプラネット | 86,600円 | +220.2% | +33.5% | 0.00% | 87.21倍 | 2.83倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| メディパル | 256,600円 | +3.1% | +5.7% | 2.49% | 15.34倍 | 0.85倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| スズケン | 565,400円 | +2.8% | -9.6% | 1.77% | 12.20倍 | 0.98倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| 東邦ＨＤ | 531,700円 | +3.5% | +9.1% | 1.69% | 20.97倍 | 1.28倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
市場注目の銘柄
チャート関連のコラム
