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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,676 | 1,704 | 1,674 | 1,693 | +26 | +1.6% | 719,900 |
| 2022/11/21 | 1,648 | 1,671 | 1,647 | 1,667 | +11 | +0.7% | 372,400 |
| 2022/11/18 | 1,644 | 1,657 | 1,636 | 1,656 | +19 | +1.2% | 561,600 |
| 2022/11/17 | 1,632 | 1,644 | 1,629 | 1,637 | +5 | +0.3% | 641,200 |
| 2022/11/16 | 1,620 | 1,634 | 1,617 | 1,632 | +5 | +0.3% | 549,600 |
| 2022/11/15 | 1,611 | 1,633 | 1,609 | 1,627 | +13 | +0.8% | 621,700 |
| 2022/11/14 | 1,610 | 1,625 | 1,600 | 1,614 | +7 | +0.4% | 544,100 |
| 2022/11/11 | 1,643 | 1,643 | 1,606 | 1,607 | -26 | -1.6% | 790,100 |
| 2022/11/10 | 1,619 | 1,633 | 1,607 | 1,633 | +3 | +0.2% | 652,500 |
| 2022/11/09 | 1,621 | 1,635 | 1,611 | 1,630 | +10 | +0.6% | 736,800 |
| 2022/11/08 | 1,609 | 1,636 | 1,588 | 1,620 | +17 | +1.1% | 680,000 |
| 2022/11/07 | 1,613 | 1,616 | 1,591 | 1,603 | +5 | +0.3% | 649,600 |
| 2022/11/04 | 1,633 | 1,639 | 1,588 | 1,598 | -47 | -2.9% | 877,300 |
| 2022/11/02 | 1,694 | 1,695 | 1,633 | 1,645 | -64 | -3.7% | 764,800 |
| 2022/11/01 | 1,712 | 1,718 | 1,701 | 1,709 | -2 | -0.1% | 368,600 |
| 2022/10/31 | 1,686 | 1,716 | 1,681 | 1,711 | +33 | +2% | 923,200 |
| 2022/10/28 | 1,670 | 1,697 | 1,667 | 1,678 | +6 | +0.4% | 2,833,900 |
| 2022/10/27 | 1,675 | 1,683 | 1,665 | 1,672 | -3 | -0.2% | 489,700 |
| 2022/10/26 | 1,648 | 1,679 | 1,647 | 1,675 | +27 | +1.6% | 485,300 |
| 2022/10/25 | 1,638 | 1,655 | 1,625 | 1,648 | +17 | +1% | 689,400 |
| 2022/10/24 | 1,662 | 1,665 | 1,623 | 1,631 | -20 | -1.2% | 542,000 |
| 2022/10/21 | 1,661 | 1,668 | 1,644 | 1,651 | -19 | -1.1% | 487,700 |
| 2022/10/20 | 1,676 | 1,679 | 1,656 | 1,670 | -16 | -0.9% | 533,300 |
| 2022/10/19 | 1,681 | 1,703 | 1,680 | 1,686 | -2 | -0.1% | 522,700 |
| 2022/10/18 | 1,712 | 1,716 | 1,682 | 1,688 | -18 | -1.1% | 608,900 |
| 2022/10/17 | 1,700 | 1,717 | 1,700 | 1,706 | -5 | -0.3% | 562,300 |
| 2022/10/14 | 1,720 | 1,721 | 1,698 | 1,711 | +17 | +1% | 491,800 |
| 2022/10/13 | 1,689 | 1,705 | 1,679 | 1,694 | ±0 | ±0% | 577,100 |
| 2022/10/12 | 1,702 | 1,713 | 1,685 | 1,694 | -6 | -0.4% | 487,800 |
| 2022/10/11 | 1,695 | 1,720 | 1,685 | 1,700 | -28 | -1.6% | 931,100 |
| 2022/10/07 | 1,707 | 1,731 | 1,698 | 1,728 | +4 | +0.2% | 644,900 |
| 2022/10/06 | 1,729 | 1,744 | 1,723 | 1,724 | +4 | +0.2% | 603,900 |
| 2022/10/05 | 1,735 | 1,748 | 1,718 | 1,720 | -18 | -1% | 635,300 |
| 2022/10/04 | 1,680 | 1,739 | 1,680 | 1,738 | +79 | +4.8% | 861,600 |
| 2022/10/03 | 1,671 | 1,683 | 1,638 | 1,659 | -31 | -1.8% | 765,700 |
| 2022/09/30 | 1,703 | 1,709 | 1,681 | 1,690 | -4 | -0.2% | 797,600 |
| 2022/09/29 | 1,669 | 1,699 | 1,655 | 1,694 | +10 | +0.6% | 849,300 |
| 2022/09/28 | 1,660 | 1,689 | 1,652 | 1,684 | -3 | -0.2% | 703,000 |
| 2022/09/27 | 1,681 | 1,698 | 1,678 | 1,687 | +10 | +0.6% | 459,300 |
| 2022/09/26 | 1,672 | 1,688 | 1,656 | 1,677 | ±0 | ±0% | 584,400 |
| 2022/09/22 | 1,682 | 1,682 | 1,661 | 1,677 | -18 | -1.1% | 454,800 |
| 2022/09/21 | 1,701 | 1,706 | 1,691 | 1,695 | -24 | -1.4% | 395,800 |
| 2022/09/20 | 1,720 | 1,723 | 1,707 | 1,719 | +6 | +0.4% | 397,800 |
| 2022/09/16 | 1,680 | 1,715 | 1,679 | 1,713 | +30 | +1.8% | 1,124,200 |
| 2022/09/15 | 1,676 | 1,685 | 1,673 | 1,683 | +1 | +0.1% | 405,200 |
| 2022/09/14 | 1,681 | 1,697 | 1,661 | 1,682 | -9 | -0.5% | 714,100 |
| 2022/09/13 | 1,695 | 1,702 | 1,686 | 1,691 | -6 | -0.4% | 288,400 |
| 2022/09/12 | 1,698 | 1,707 | 1,684 | 1,697 | -1 | -0.1% | 367,400 |
| 2022/09/09 | 1,687 | 1,702 | 1,680 | 1,698 | +22 | +1.3% | 871,500 |
| 2022/09/08 | 1,667 | 1,682 | 1,665 | 1,676 | +26 | +1.6% | 662,300 |
601～
650
件表示中 / 3694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 | 220,900円 | +3.7% | 0.0% | 2.85% | 14.34倍 | 0.82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 |
| ミスミＧ | 198,500円 | -0.5% | -10.8% | 2.05% | 17.04倍 | 1.56倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メディパル | 248,600円 | +2.9% | +2.2% | 2.49% | 15.43倍 | 0.84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 | 522,900円 | +0.6% | +1.2% | 1.91% | 10.95倍 | 0.88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 | 468,600円 | +1.0% | -7.7% | 1.39% | 17.35倍 | 1.12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
