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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,811 | 1,814 | 1,771 | 1,788 | -10 | -0.6% | 450,500 |
| 2022/06/24 | 1,789 | 1,810 | 1,781 | 1,798 | -31 | -1.7% | 642,900 |
| 2022/06/23 | 1,830 | 1,863 | 1,825 | 1,829 | +12 | +0.7% | 469,300 |
| 2022/06/22 | 1,810 | 1,833 | 1,794 | 1,817 | +47 | +2.7% | 582,000 |
| 2022/06/21 | 1,772 | 1,782 | 1,755 | 1,770 | -7 | -0.4% | 748,700 |
| 2022/06/20 | 1,734 | 1,791 | 1,721 | 1,777 | +21 | +1.2% | 818,400 |
| 2022/06/17 | 1,646 | 1,756 | 1,646 | 1,756 | +93 | +5.6% | 1,719,800 |
| 2022/06/16 | 1,681 | 1,686 | 1,654 | 1,663 | +6 | +0.4% | 359,400 |
| 2022/06/15 | 1,647 | 1,670 | 1,639 | 1,657 | +6 | +0.4% | 586,600 |
| 2022/06/14 | 1,655 | 1,675 | 1,639 | 1,651 | -22 | -1.3% | 467,800 |
| 2022/06/13 | 1,649 | 1,679 | 1,649 | 1,673 | +7 | +0.4% | 304,500 |
| 2022/06/10 | 1,656 | 1,679 | 1,654 | 1,666 | -24 | -1.4% | 520,200 |
| 2022/06/09 | 1,690 | 1,702 | 1,683 | 1,690 | -13 | -0.8% | 371,600 |
| 2022/06/08 | 1,687 | 1,727 | 1,682 | 1,703 | +13 | +0.8% | 534,800 |
| 2022/06/07 | 1,670 | 1,698 | 1,660 | 1,690 | +23 | +1.4% | 332,500 |
| 2022/06/06 | 1,651 | 1,677 | 1,641 | 1,667 | +6 | +0.4% | 434,300 |
| 2022/06/03 | 1,674 | 1,681 | 1,659 | 1,661 | +2 | +0.1% | 388,900 |
| 2022/06/02 | 1,696 | 1,696 | 1,649 | 1,659 | -55 | -3.2% | 435,600 |
| 2022/06/01 | 1,694 | 1,730 | 1,694 | 1,714 | +22 | +1.3% | 571,300 |
| 2022/05/31 | 1,696 | 1,710 | 1,675 | 1,692 | -4 | -0.2% | 1,348,100 |
| 2022/05/30 | 1,720 | 1,725 | 1,695 | 1,696 | -19 | -1.1% | 858,700 |
| 2022/05/27 | 1,715 | 1,718 | 1,692 | 1,715 | +7 | +0.4% | 511,300 |
| 2022/05/26 | 1,720 | 1,729 | 1,703 | 1,708 | -30 | -1.7% | 509,000 |
| 2022/05/25 | 1,725 | 1,745 | 1,718 | 1,738 | +13 | +0.8% | 479,500 |
| 2022/05/24 | 1,735 | 1,744 | 1,716 | 1,725 | -10 | -0.6% | 538,200 |
| 2022/05/23 | 1,730 | 1,745 | 1,716 | 1,735 | +24 | +1.4% | 652,100 |
| 2022/05/20 | 1,699 | 1,721 | 1,694 | 1,711 | -27 | -1.6% | 577,200 |
| 2022/05/19 | 1,736 | 1,769 | 1,705 | 1,738 | -27 | -1.5% | 587,400 |
| 2022/05/18 | 1,723 | 1,779 | 1,720 | 1,765 | +53 | +3.1% | 589,800 |
| 2022/05/17 | 1,715 | 1,752 | 1,683 | 1,712 | +58 | +3.5% | 680,300 |
| 2022/05/16 | 1,740 | 1,745 | 1,647 | 1,654 | -70 | -4.1% | 643,000 |
| 2022/05/13 | 1,756 | 1,766 | 1,684 | 1,724 | -22 | -1.3% | 621,500 |
| 2022/05/12 | 1,801 | 1,801 | 1,744 | 1,746 | -60 | -3.3% | 533,700 |
| 2022/05/11 | 1,810 | 1,817 | 1,801 | 1,806 | -14 | -0.8% | 432,900 |
| 2022/05/10 | 1,802 | 1,828 | 1,793 | 1,820 | +10 | +0.6% | 413,400 |
| 2022/05/09 | 1,816 | 1,829 | 1,805 | 1,810 | -20 | -1.1% | 399,000 |
| 2022/05/06 | 1,810 | 1,833 | 1,802 | 1,830 | +15 | +0.8% | 703,800 |
| 2022/05/02 | 1,754 | 1,818 | 1,746 | 1,815 | +44 | +2.5% | 518,600 |
| 2022/04/28 | 1,720 | 1,771 | 1,712 | 1,771 | +58 | +3.4% | 431,600 |
| 2022/04/27 | 1,716 | 1,730 | 1,700 | 1,713 | -27 | -1.6% | 355,800 |
| 2022/04/26 | 1,739 | 1,751 | 1,728 | 1,740 | +15 | +0.9% | 409,800 |
| 2022/04/25 | 1,696 | 1,743 | 1,688 | 1,725 | +6 | +0.3% | 355,900 |
| 2022/04/22 | 1,713 | 1,728 | 1,701 | 1,719 | -13 | -0.8% | 247,300 |
| 2022/04/21 | 1,719 | 1,739 | 1,718 | 1,732 | +21 | +1.2% | 321,000 |
| 2022/04/20 | 1,698 | 1,727 | 1,694 | 1,711 | +26 | +1.5% | 364,400 |
| 2022/04/19 | 1,690 | 1,698 | 1,669 | 1,685 | +5 | +0.3% | 217,700 |
| 2022/04/18 | 1,668 | 1,684 | 1,651 | 1,680 | -15 | -0.9% | 272,200 |
| 2022/04/15 | 1,690 | 1,704 | 1,678 | 1,695 | -7 | -0.4% | 177,800 |
| 2022/04/14 | 1,712 | 1,712 | 1,694 | 1,702 | -12 | -0.7% | 256,500 |
| 2022/04/13 | 1,664 | 1,716 | 1,664 | 1,714 | +48 | +2.9% | 473,400 |
701～
750
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
