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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,926.5 | 1,937.5 | 1,914 | 1,924 | -5.5 | -0.3% | 437,000 |
| 2025/06/03 | 1,918 | 1,943 | 1,913 | 1,929.5 | +4.5 | +0.2% | 484,300 |
| 2025/06/02 | 1,926.5 | 1,938 | 1,921 | 1,925 | -17 | -0.9% | 286,600 |
| 2025/05/30 | 1,900 | 1,942 | 1,897.5 | 1,942 | +28 | +1.5% | 1,149,700 |
| 2025/05/29 | 1,918 | 1,927 | 1,901 | 1,914 | -4 | -0.2% | 476,000 |
| 2025/05/28 | 1,925 | 1,936 | 1,917 | 1,918 | -7 | -0.4% | 408,400 |
| 2025/05/27 | 1,920 | 1,934 | 1,916 | 1,925 | +6 | +0.3% | 282,300 |
| 2025/05/26 | 1,927.5 | 1,927.5 | 1,910 | 1,919 | +2 | +0.1% | 252,000 |
| 2025/05/23 | 1,927 | 1,932 | 1,915.5 | 1,917 | -7.5 | -0.4% | 450,600 |
| 2025/05/22 | 1,900 | 1,930.5 | 1,897 | 1,924.5 | +4.5 | +0.2% | 483,800 |
| 2025/05/21 | 1,931.5 | 1,941 | 1,914 | 1,920 | -6.5 | -0.3% | 544,200 |
| 2025/05/20 | 1,969 | 1,971.5 | 1,926 | 1,926.5 | -42.5 | -2.2% | 1,090,900 |
| 2025/05/19 | 1,921 | 1,970.5 | 1,903.5 | 1,969 | +22 | +1.1% | 975,800 |
| 2025/05/16 | 1,976 | 1,990.5 | 1,900 | 1,947 | -60 | -3% | 1,376,400 |
| 2025/05/15 | 2,100 | 2,120 | 1,979.5 | 2,007 | -118.5 | -5.6% | 1,067,100 |
| 2025/05/14 | 2,166 | 2,177.5 | 2,120.5 | 2,125.5 | -69.5 | -3.2% | 452,100 |
| 2025/05/13 | 2,185.5 | 2,213 | 2,180 | 2,195 | +21 | +1% | 365,000 |
| 2025/05/12 | 2,195 | 2,208.5 | 2,157.5 | 2,174 | -41.5 | -1.9% | 333,900 |
| 2025/05/09 | 2,215 | 2,239.5 | 2,201.5 | 2,215.5 | +6.5 | +0.3% | 391,300 |
| 2025/05/08 | 2,180.5 | 2,213 | 2,174 | 2,209 | +20 | +0.9% | 349,200 |
| 2025/05/07 | 2,170.5 | 2,209 | 2,160.5 | 2,189 | +20 | +0.9% | 497,500 |
| 2025/05/02 | 2,155 | 2,173.5 | 2,144 | 2,169 | +9.5 | +0.4% | 362,300 |
| 2025/05/01 | 2,152.5 | 2,176 | 2,148.5 | 2,159.5 | +6.5 | +0.3% | 386,300 |
| 2025/04/30 | 2,181.5 | 2,189.5 | 2,152 | 2,153 | +2.5 | +0.1% | 506,900 |
| 2025/04/28 | 2,154.5 | 2,175 | 2,138 | 2,150.5 | +7.5 | +0.3% | 1,659,900 |
| 2025/04/25 | 2,180 | 2,193 | 2,138.5 | 2,143 | -47 | -2.1% | 485,700 |
| 2025/04/24 | 2,185 | 2,216.5 | 2,177.5 | 2,190 | -6 | -0.3% | 536,500 |
| 2025/04/23 | 2,169.5 | 2,213.5 | 2,166.5 | 2,196 | +58 | +2.7% | 533,200 |
| 2025/04/22 | 2,132 | 2,148 | 2,123.5 | 2,138 | +9.5 | +0.4% | 231,300 |
| 2025/04/21 | 2,125.5 | 2,142.5 | 2,121 | 2,128.5 | -8 | -0.4% | 168,000 |
| 2025/04/18 | 2,139.5 | 2,139.5 | 2,118.5 | 2,136.5 | +32 | +1.5% | 215,700 |
| 2025/04/17 | 2,118 | 2,120 | 2,092 | 2,104.5 | -6.5 | -0.3% | 283,600 |
| 2025/04/16 | 2,101.5 | 2,118.5 | 2,094 | 2,111 | +9.5 | +0.5% | 253,000 |
| 2025/04/15 | 2,109.5 | 2,122 | 2,095 | 2,101.5 | +15.5 | +0.7% | 409,300 |
| 2025/04/14 | 2,042 | 2,116.5 | 2,031 | 2,086 | +80.5 | +4% | 530,700 |
| 2025/04/11 | 2,001 | 2,030 | 1,974.5 | 2,005.5 | -45.5 | -2.2% | 497,700 |
| 2025/04/10 | 2,050 | 2,059 | 2,002.5 | 2,051 | +90 | +4.6% | 384,100 |
| 2025/04/09 | 1,960.5 | 1,980 | 1,935 | 1,961 | -25 | -1.3% | 529,000 |
| 2025/04/08 | 1,972 | 1,999 | 1,950.5 | 1,986 | +54 | +2.8% | 596,000 |
| 2025/04/07 | 1,920.5 | 1,982 | 1,911 | 1,932 | -128.5 | -6.2% | 709,800 |
| 2025/04/04 | 2,060.5 | 2,084 | 2,040 | 2,060.5 | -4.5 | -0.2% | 485,100 |
| 2025/04/03 | 2,000 | 2,066.5 | 2,000 | 2,065 | -19 | -0.9% | 463,200 |
| 2025/04/02 | 2,114.5 | 2,139 | 2,073 | 2,084 | -38.5 | -1.8% | 372,600 |
| 2025/04/01 | 2,126.5 | 2,139.5 | 2,106.5 | 2,122.5 | +11 | +0.5% | 399,500 |
| 2025/03/31 | 2,121.5 | 2,131.5 | 2,094 | 2,111.5 | -35.5 | -1.7% | 490,900 |
| 2025/03/28 | 2,186 | 2,189.5 | 2,132 | 2,147 | -43 | -2% | 465,100 |
| 2025/03/27 | 2,155 | 2,194.5 | 2,149 | 2,190 | +16.5 | +0.8% | 549,900 |
| 2025/03/26 | 2,181.5 | 2,181.5 | 2,143 | 2,173.5 | -9.5 | -0.4% | 548,600 |
| 2025/03/25 | 2,136.5 | 2,199 | 2,133 | 2,183 | +45.5 | +2.1% | 794,300 |
| 2025/03/24 | 2,137 | 2,154.5 | 2,120 | 2,137.5 | -2 | -0.1% | 409,300 |
51～
100
件表示中 / 3763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 | 223,200円 | +4.9% | -1.9% | 3.05% | 16.24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 |
| メタプラネット | 86,600円 | +220.2% | +33.5% | 0.00% | 87.21倍 | 2.83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 |
| メディパル | 256,600円 | +3.1% | +5.7% | 2.49% | 15.34倍 | 0.85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 | 565,400円 | +2.8% | -9.6% | 1.77% | 12.20倍 | 0.98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 | 531,700円 | +3.5% | +9.1% | 1.69% | 20.97倍 | 1.28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
