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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
