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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/12 | 1,681 | 1,692 | 1,641 | 1,666 | -33 | -1.9% | 444,700 |
| 2022/04/11 | 1,725 | 1,732 | 1,685 | 1,699 | -34 | -2% | 436,300 |
| 2022/04/08 | 1,718 | 1,735 | 1,702 | 1,733 | +16 | +0.9% | 496,300 |
| 2022/04/07 | 1,731 | 1,735 | 1,702 | 1,717 | -23 | -1.3% | 603,600 |
| 2022/04/06 | 1,739 | 1,757 | 1,729 | 1,740 | +1 | +0.1% | 542,700 |
| 2022/04/05 | 1,748 | 1,750 | 1,730 | 1,739 | +1 | +0.1% | 470,100 |
| 2022/04/04 | 1,746 | 1,746 | 1,725 | 1,738 | +12 | +0.7% | 298,600 |
| 2022/04/01 | 1,693 | 1,735 | 1,691 | 1,726 | +27 | +1.6% | 399,500 |
| 2022/03/31 | 1,722 | 1,729 | 1,695 | 1,699 | -38 | -2.2% | 534,100 |
| 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 |
801～
850
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
