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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,689 | 1,693 | 1,674 | 1,677 | -7 | -0.4% | 225,800 |
| 2022/12/23 | 1,689 | 1,693 | 1,680 | 1,684 | -2 | -0.1% | 397,700 |
| 2022/12/22 | 1,671 | 1,692 | 1,663 | 1,686 | +16 | +1% | 354,700 |
| 2022/12/21 | 1,674 | 1,683 | 1,663 | 1,670 | +4 | +0.2% | 469,000 |
| 2022/12/20 | 1,674 | 1,681 | 1,641 | 1,666 | +1 | +0.1% | 561,100 |
| 2022/12/19 | 1,663 | 1,676 | 1,659 | 1,665 | -5 | -0.3% | 352,500 |
| 2022/12/16 | 1,688 | 1,696 | 1,663 | 1,670 | -25 | -1.5% | 1,377,600 |
| 2022/12/15 | 1,685 | 1,706 | 1,679 | 1,695 | +14 | +0.8% | 427,100 |
| 2022/12/14 | 1,671 | 1,681 | 1,664 | 1,681 | +7 | +0.4% | 502,100 |
| 2022/12/13 | 1,650 | 1,683 | 1,639 | 1,674 | +57 | +3.5% | 977,600 |
| 2022/12/12 | 1,613 | 1,627 | 1,608 | 1,617 | -7 | -0.4% | 484,600 |
| 2022/12/09 | 1,603 | 1,632 | 1,602 | 1,624 | +17 | +1.1% | 676,200 |
| 2022/12/08 | 1,605 | 1,608 | 1,591 | 1,607 | +2 | +0.1% | 436,700 |
| 2022/12/07 | 1,590 | 1,615 | 1,583 | 1,605 | +7 | +0.4% | 541,900 |
| 2022/12/06 | 1,587 | 1,602 | 1,578 | 1,598 | +27 | +1.7% | 798,600 |
| 2022/12/05 | 1,572 | 1,576 | 1,553 | 1,571 | -7 | -0.4% | 997,500 |
| 2022/12/02 | 1,614 | 1,617 | 1,574 | 1,578 | -55 | -3.4% | 1,366,400 |
| 2022/12/01 | 1,674 | 1,678 | 1,626 | 1,633 | -33 | -2% | 843,000 |
| 2022/11/30 | 1,675 | 1,689 | 1,659 | 1,666 | -19 | -1.1% | 1,400,600 |
| 2022/11/29 | 1,698 | 1,708 | 1,679 | 1,685 | -31 | -1.8% | 539,700 |
| 2022/11/28 | 1,732 | 1,738 | 1,706 | 1,716 | -10 | -0.6% | 415,400 |
| 2022/11/25 | 1,707 | 1,734 | 1,701 | 1,726 | +19 | +1.1% | 483,700 |
| 2022/11/24 | 1,705 | 1,711 | 1,695 | 1,707 | +14 | +0.8% | 525,500 |
| 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 |
651～
700
件表示中 / 3767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 | 223,500円 | +4.9% | -1.9% | 3.04% | 16.26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 |
| メディパル | 266,800円 | +3.1% | +5.7% | 2.40% | 15.95倍 | 0.89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 |
| メタプラネット | 84,000円 | +220.2% | +100.2% | 0.00% | 68.29倍 | 2.90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 |
| スズケン | 585,600円 | +2.8% | -9.6% | 1.71% | 12.63倍 | 1.02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 | 542,100円 | +3.5% | +9.1% | 1.66% | 21.38倍 | 1.31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
