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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/14 | 1,578 | 1,582 | 1,547 | 1,575 | -6 | -0.4% | 594,800 |
| 2022/01/13 | 1,619 | 1,620 | 1,580 | 1,581 | -38 | -2.3% | 533,200 |
| 2022/01/12 | 1,599 | 1,623 | 1,598 | 1,619 | +20 | +1.3% | 645,000 |
| 2022/01/11 | 1,585 | 1,599 | 1,571 | 1,599 | +24 | +1.5% | 511,700 |
| 2022/01/07 | 1,598 | 1,603 | 1,560 | 1,575 | -25 | -1.6% | 623,100 |
| 2022/01/06 | 1,600 | 1,616 | 1,583 | 1,600 | -5 | -0.3% | 914,300 |
| 2022/01/05 | 1,595 | 1,608 | 1,587 | 1,605 | +31 | +2% | 805,600 |
| 2022/01/04 | 1,550 | 1,579 | 1,541 | 1,574 | +41 | +2.7% | 666,500 |
| 2021/12/30 | 1,546 | 1,549 | 1,532 | 1,533 | -29 | -1.9% | 369,100 |
| 2021/12/29 | 1,535 | 1,563 | 1,534 | 1,562 | +30 | +2% | 467,100 |
| 2021/12/28 | 1,520 | 1,533 | 1,516 | 1,532 | +26 | +1.7% | 467,900 |
| 2021/12/27 | 1,538 | 1,538 | 1,505 | 1,506 | -34 | -2.2% | 439,400 |
| 2021/12/24 | 1,571 | 1,572 | 1,538 | 1,540 | -28 | -1.8% | 364,900 |
| 2021/12/23 | 1,576 | 1,585 | 1,561 | 1,568 | -4 | -0.3% | 486,800 |
| 2021/12/22 | 1,578 | 1,585 | 1,570 | 1,572 | -7 | -0.4% | 604,900 |
| 2021/12/21 | 1,568 | 1,583 | 1,560 | 1,579 | +29 | +1.9% | 739,900 |
| 2021/12/20 | 1,549 | 1,558 | 1,534 | 1,550 | -23 | -1.5% | 735,000 |
| 2021/12/17 | 1,599 | 1,614 | 1,562 | 1,573 | -36 | -2.2% | 1,066,600 |
851～
900
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 | 223,100円 | +4.9% | -1.9% | 3.05% | 16.23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 | 267,800円 | +3.1% | +5.7% | 2.39% | 16.01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 | 82,900円 | +220.2% | +100.2% | 0.00% | 67.40倍 | 2.86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 | 590,000円 | +2.8% | -9.6% | 1.69% | 12.72倍 | 1.03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 | 540,900円 | +3.5% | +9.1% | 1.66% | 21.33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
