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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,782 | 1,782 | 1,718 | 1,737 | -62 | -3.4% | 512,600 |
| 2022/03/29 | 1,785 | 1,801 | 1,767 | 1,799 | +7 | +0.4% | 544,800 |
| 2022/03/28 | 1,799 | 1,806 | 1,786 | 1,792 | -7 | -0.4% | 264,000 |
| 2022/03/25 | 1,807 | 1,815 | 1,784 | 1,799 | -2 | -0.1% | 401,000 |
| 2022/03/24 | 1,824 | 1,824 | 1,772 | 1,801 | -31 | -1.7% | 560,000 |
| 2022/03/23 | 1,804 | 1,834 | 1,792 | 1,832 | +45 | +2.5% | 585,600 |
| 2022/03/22 | 1,778 | 1,808 | 1,776 | 1,787 | +20 | +1.1% | 606,900 |
| 2022/03/18 | 1,789 | 1,799 | 1,748 | 1,767 | -22 | -1.2% | 982,000 |
| 2022/03/17 | 1,812 | 1,812 | 1,776 | 1,789 | -4 | -0.2% | 541,300 |
| 2022/03/16 | 1,802 | 1,816 | 1,790 | 1,793 | +5 | +0.3% | 429,300 |
| 2022/03/15 | 1,748 | 1,792 | 1,741 | 1,788 | +33 | +1.9% | 470,600 |
| 2022/03/14 | 1,761 | 1,769 | 1,743 | 1,755 | +1 | +0.1% | 308,100 |
| 2022/03/11 | 1,768 | 1,768 | 1,744 | 1,754 | -21 | -1.2% | 495,300 |
| 2022/03/10 | 1,750 | 1,777 | 1,731 | 1,775 | +63 | +3.7% | 660,200 |
| 2022/03/09 | 1,736 | 1,746 | 1,706 | 1,712 | -31 | -1.8% | 792,500 |
| 2022/03/08 | 1,765 | 1,777 | 1,734 | 1,743 | -33 | -1.9% | 575,000 |
| 2022/03/07 | 1,768 | 1,783 | 1,749 | 1,776 | -1 | -0.1% | 417,300 |
| 2022/03/04 | 1,800 | 1,804 | 1,762 | 1,777 | -8 | -0.4% | 415,200 |
| 2022/03/03 | 1,764 | 1,791 | 1,758 | 1,785 | +37 | +2.1% | 420,100 |
| 2022/03/02 | 1,759 | 1,765 | 1,744 | 1,748 | -27 | -1.5% | 404,700 |
| 2022/03/01 | 1,782 | 1,787 | 1,764 | 1,775 | +9 | +0.5% | 515,300 |
| 2022/02/28 | 1,737 | 1,768 | 1,734 | 1,766 | +52 | +3% | 633,600 |
| 2022/02/25 | 1,740 | 1,750 | 1,698 | 1,714 | -26 | -1.5% | 436,100 |
| 2022/02/24 | 1,723 | 1,740 | 1,712 | 1,740 | +1 | +0.1% | 603,100 |
| 2022/02/22 | 1,727 | 1,743 | 1,715 | 1,739 | -13 | -0.7% | 435,300 |
| 2022/02/21 | 1,769 | 1,772 | 1,750 | 1,752 | -23 | -1.3% | 422,100 |
| 2022/02/18 | 1,726 | 1,776 | 1,725 | 1,775 | +29 | +1.7% | 546,800 |
| 2022/02/17 | 1,755 | 1,761 | 1,726 | 1,746 | -4 | -0.2% | 435,100 |
| 2022/02/16 | 1,753 | 1,767 | 1,749 | 1,750 | +13 | +0.7% | 542,800 |
| 2022/02/15 | 1,744 | 1,753 | 1,726 | 1,737 | -11 | -0.6% | 517,400 |
| 2022/02/14 | 1,760 | 1,769 | 1,730 | 1,748 | -11 | -0.6% | 479,200 |
| 2022/02/10 | 1,756 | 1,770 | 1,747 | 1,759 | +16 | +0.9% | 543,800 |
| 2022/02/09 | 1,761 | 1,761 | 1,734 | 1,743 | -4 | -0.2% | 626,700 |
| 2022/02/08 | 1,667 | 1,765 | 1,667 | 1,747 | +50 | +2.9% | 774,400 |
| 2022/02/07 | 1,676 | 1,703 | 1,671 | 1,697 | +9 | +0.5% | 564,900 |
| 2022/02/04 | 1,682 | 1,694 | 1,672 | 1,688 | +6 | +0.4% | 444,200 |
| 2022/02/03 | 1,668 | 1,685 | 1,660 | 1,682 | +22 | +1.3% | 481,600 |
| 2022/02/02 | 1,622 | 1,670 | 1,622 | 1,660 | +45 | +2.8% | 658,000 |
| 2022/02/01 | 1,611 | 1,629 | 1,608 | 1,615 | -16 | -1% | 543,500 |
| 2022/01/31 | 1,600 | 1,633 | 1,600 | 1,631 | +5 | +0.3% | 502,400 |
| 2022/01/28 | 1,600 | 1,631 | 1,593 | 1,626 | +43 | +2.7% | 636,900 |
| 2022/01/27 | 1,611 | 1,614 | 1,558 | 1,583 | -14 | -0.9% | 527,200 |
| 2022/01/26 | 1,595 | 1,608 | 1,578 | 1,597 | +2 | +0.1% | 445,300 |
| 2022/01/25 | 1,605 | 1,605 | 1,559 | 1,595 | -21 | -1.3% | 566,200 |
| 2022/01/24 | 1,590 | 1,616 | 1,588 | 1,616 | +21 | +1.3% | 513,600 |
| 2022/01/21 | 1,567 | 1,595 | 1,552 | 1,595 | +28 | +1.8% | 535,600 |
| 2022/01/20 | 1,532 | 1,580 | 1,528 | 1,567 | +32 | +2.1% | 687,500 |
| 2022/01/19 | 1,566 | 1,577 | 1,527 | 1,535 | -55 | -3.5% | 728,100 |
| 2022/01/18 | 1,591 | 1,596 | 1,577 | 1,590 | ±0 | ±0% | 669,100 |
| 2022/01/17 | 1,590 | 1,603 | 1,576 | 1,590 | +15 | +1% | 539,400 |
801～
850
件表示中 / 3735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 | 198,200円 | +4.9% | -1.9% | 3.43% | 14.41倍 | 0.75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 | 191,700円 | -0.5% | -10.8% | 2.13% | 16.46倍 | 1.51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３５％ |
| メディパル | 231,700円 | +3.1% | +5.7% | 2.76% | 13.89倍 | 0.77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 | 520,700円 | +2.8% | -9.6% | 1.92% | 11.32倍 | 0.91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 |
| 岩谷産 | 154,700円 | +6.1% | +2.6% | 3.04% | 7.30倍 | 0.92倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
