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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,650 | 1,654 | 1,640 | 1,650 | -12 | -0.7% | 430,800 |
| 2022/09/06 | 1,683 | 1,689 | 1,662 | 1,662 | -13 | -0.8% | 345,800 |
| 2022/09/05 | 1,670 | 1,682 | 1,666 | 1,675 | -4 | -0.2% | 520,200 |
| 2022/09/02 | 1,670 | 1,679 | 1,658 | 1,679 | +18 | +1.1% | 725,700 |
| 2022/09/01 | 1,661 | 1,678 | 1,651 | 1,661 | -8 | -0.5% | 651,000 |
| 2022/08/31 | 1,643 | 1,672 | 1,642 | 1,669 | +13 | +0.8% | 1,389,400 |
| 2022/08/30 | 1,639 | 1,658 | 1,635 | 1,656 | +12 | +0.7% | 577,600 |
| 2022/08/29 | 1,633 | 1,650 | 1,628 | 1,644 | -17 | -1% | 626,300 |
| 2022/08/26 | 1,667 | 1,674 | 1,654 | 1,661 | +2 | +0.1% | 556,400 |
| 2022/08/25 | 1,673 | 1,673 | 1,652 | 1,659 | -14 | -0.8% | 541,800 |
| 2022/08/24 | 1,684 | 1,684 | 1,657 | 1,673 | +2 | +0.1% | 706,700 |
| 2022/08/23 | 1,671 | 1,672 | 1,651 | 1,671 | -16 | -0.9% | 638,400 |
| 2022/08/22 | 1,653 | 1,689 | 1,638 | 1,687 | +35 | +2.1% | 1,207,000 |
| 2022/08/19 | 1,659 | 1,660 | 1,646 | 1,652 | +6 | +0.4% | 607,900 |
| 2022/08/18 | 1,660 | 1,663 | 1,640 | 1,646 | -22 | -1.3% | 1,183,900 |
| 2022/08/17 | 1,654 | 1,672 | 1,633 | 1,668 | +17 | +1% | 1,561,700 |
| 2022/08/16 | 1,658 | 1,659 | 1,636 | 1,651 | -12 | -0.7% | 694,300 |
| 2022/08/15 | 1,678 | 1,692 | 1,663 | 1,663 | -9 | -0.5% | 466,600 |
| 2022/08/12 | 1,666 | 1,685 | 1,655 | 1,672 | -7 | -0.4% | 724,100 |
| 2022/08/10 | 1,660 | 1,680 | 1,639 | 1,679 | +28 | +1.7% | 469,700 |
| 2022/08/09 | 1,666 | 1,686 | 1,649 | 1,651 | -5 | -0.3% | 598,600 |
| 2022/08/08 | 1,688 | 1,715 | 1,648 | 1,656 | -21 | -1.3% | 1,112,800 |
| 2022/08/05 | 1,650 | 1,693 | 1,645 | 1,677 | +7 | +0.4% | 925,000 |
| 2022/08/04 | 1,707 | 1,711 | 1,661 | 1,670 | -25 | -1.5% | 424,700 |
| 2022/08/03 | 1,732 | 1,732 | 1,695 | 1,695 | -26 | -1.5% | 448,400 |
| 2022/08/02 | 1,784 | 1,784 | 1,718 | 1,721 | -76 | -4.2% | 444,400 |
| 2022/08/01 | 1,784 | 1,807 | 1,775 | 1,797 | +25 | +1.4% | 491,300 |
| 2022/07/29 | 1,828 | 1,840 | 1,770 | 1,772 | -64 | -3.5% | 883,400 |
| 2022/07/28 | 1,832 | 1,841 | 1,811 | 1,836 | +15 | +0.8% | 422,600 |
| 2022/07/27 | 1,846 | 1,857 | 1,817 | 1,821 | -12 | -0.7% | 396,000 |
| 2022/07/26 | 1,866 | 1,873 | 1,833 | 1,833 | -33 | -1.8% | 430,900 |
| 2022/07/25 | 1,870 | 1,884 | 1,866 | 1,866 | -10 | -0.5% | 517,400 |
| 2022/07/22 | 1,889 | 1,902 | 1,872 | 1,876 | -22 | -1.2% | 755,200 |
| 2022/07/21 | 1,854 | 1,899 | 1,853 | 1,898 | +19 | +1% | 393,800 |
| 2022/07/20 | 1,850 | 1,879 | 1,842 | 1,879 | +39 | +2.1% | 589,600 |
| 2022/07/19 | 1,853 | 1,856 | 1,837 | 1,840 | -2 | -0.1% | 617,400 |
| 2022/07/15 | 1,830 | 1,858 | 1,820 | 1,842 | +11 | +0.6% | 904,700 |
| 2022/07/14 | 1,824 | 1,838 | 1,814 | 1,831 | -9 | -0.5% | 432,900 |
| 2022/07/13 | 1,865 | 1,865 | 1,833 | 1,840 | -27 | -1.4% | 508,500 |
| 2022/07/12 | 1,871 | 1,887 | 1,862 | 1,867 | -9 | -0.5% | 587,300 |
| 2022/07/11 | 1,840 | 1,880 | 1,833 | 1,876 | +52 | +2.9% | 1,018,200 |
| 2022/07/08 | 1,822 | 1,847 | 1,795 | 1,824 | +1 | +0.1% | 921,900 |
| 2022/07/07 | 1,834 | 1,839 | 1,811 | 1,823 | +16 | +0.9% | 619,300 |
| 2022/07/06 | 1,773 | 1,816 | 1,770 | 1,807 | +20 | +1.1% | 672,000 |
| 2022/07/05 | 1,825 | 1,825 | 1,775 | 1,787 | -22 | -1.2% | 341,900 |
| 2022/07/04 | 1,836 | 1,846 | 1,805 | 1,809 | -4 | -0.2% | 367,400 |
| 2022/07/01 | 1,826 | 1,839 | 1,804 | 1,813 | -12 | -0.7% | 510,000 |
| 2022/06/30 | 1,829 | 1,838 | 1,817 | 1,825 | +4 | +0.2% | 487,300 |
| 2022/06/29 | 1,815 | 1,832 | 1,812 | 1,821 | -9 | -0.5% | 386,600 |
| 2022/06/28 | 1,795 | 1,833 | 1,789 | 1,830 | +42 | +2.3% | 483,900 |
651～
700
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
