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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,718 | 1,731 | 1,691 | 1,693 | +1 | +0.1% | 518,200 |
| 2021/07/20 | 1,670 | 1,696 | 1,670 | 1,692 | -7 | -0.4% | 440,700 |
| 2021/07/19 | 1,706 | 1,710 | 1,685 | 1,699 | -18 | -1% | 475,100 |
| 2021/07/16 | 1,725 | 1,749 | 1,708 | 1,717 | -17 | -1% | 746,300 |
| 2021/07/15 | 1,764 | 1,786 | 1,729 | 1,734 | -29 | -1.6% | 688,200 |
| 2021/07/14 | 1,735 | 1,776 | 1,730 | 1,763 | +19 | +1.1% | 677,600 |
| 2021/07/13 | 1,728 | 1,744 | 1,723 | 1,744 | +28 | +1.6% | 419,800 |
| 2021/07/12 | 1,726 | 1,734 | 1,708 | 1,716 | +40 | +2.4% | 934,500 |
| 2021/07/09 | 1,650 | 1,682 | 1,647 | 1,676 | -1 | -0.1% | 844,200 |
| 2021/07/08 | 1,665 | 1,690 | 1,663 | 1,677 | -2 | -0.1% | 709,500 |
| 2021/07/07 | 1,680 | 1,685 | 1,660 | 1,679 | -14 | -0.8% | 898,200 |
| 2021/07/06 | 1,701 | 1,704 | 1,681 | 1,693 | +4 | +0.2% | 309,800 |
| 2021/07/05 | 1,691 | 1,714 | 1,683 | 1,689 | -14 | -0.8% | 564,900 |
| 2021/07/02 | 1,686 | 1,711 | 1,686 | 1,703 | +18 | +1.1% | 491,700 |
| 2021/07/01 | 1,690 | 1,702 | 1,665 | 1,685 | +26 | +1.6% | 738,200 |
| 2021/06/30 | 1,720 | 1,731 | 1,659 | 1,659 | -42 | -2.5% | 1,000,700 |
| 2021/06/29 | 1,748 | 1,751 | 1,698 | 1,701 | -62 | -3.5% | 1,016,500 |
| 2021/06/28 | 1,739 | 1,766 | 1,721 | 1,763 | +22 | +1.3% | 1,030,100 |
| 2021/06/25 | 1,725 | 1,744 | 1,719 | 1,741 | +18 | +1% | 961,900 |
| 2021/06/24 | 1,702 | 1,728 | 1,699 | 1,723 | +21 | +1.2% | 734,000 |
| 2021/06/23 | 1,716 | 1,719 | 1,697 | 1,702 | +6 | +0.4% | 688,000 |
| 2021/06/22 | 1,680 | 1,696 | 1,664 | 1,696 | +53 | +3.2% | 865,800 |
| 2021/06/21 | 1,672 | 1,673 | 1,633 | 1,643 | -46 | -2.7% | 1,108,900 |
| 2021/06/18 | 1,684 | 1,696 | 1,674 | 1,689 | +10 | +0.6% | 1,045,000 |
| 2021/06/17 | 1,712 | 1,712 | 1,670 | 1,679 | -21 | -1.2% | 854,900 |
| 2021/06/16 | 1,698 | 1,710 | 1,695 | 1,700 | -4 | -0.2% | 630,500 |
| 2021/06/15 | 1,700 | 1,713 | 1,693 | 1,704 | +4 | +0.2% | 573,600 |
| 2021/06/14 | 1,720 | 1,724 | 1,690 | 1,700 | -20 | -1.2% | 897,900 |
| 2021/06/11 | 1,703 | 1,723 | 1,699 | 1,720 | +22 | +1.3% | 964,900 |
| 2021/06/10 | 1,679 | 1,701 | 1,661 | 1,698 | +9 | +0.5% | 916,700 |
| 2021/06/09 | 1,697 | 1,708 | 1,677 | 1,689 | +9 | +0.5% | 748,400 |
| 2021/06/08 | 1,685 | 1,693 | 1,672 | 1,680 | +14 | +0.8% | 1,049,500 |
| 2021/06/07 | 1,650 | 1,679 | 1,645 | 1,666 | +21 | +1.3% | 1,070,200 |
| 2021/06/04 | 1,654 | 1,656 | 1,625 | 1,645 | -4 | -0.2% | 1,163,400 |
| 2021/06/03 | 1,663 | 1,686 | 1,649 | 1,649 | -3 | -0.2% | 1,456,000 |
| 2021/06/02 | 1,652 | 1,677 | 1,631 | 1,652 | -38 | -2.2% | 1,639,800 |
| 2021/06/01 | 1,707 | 1,715 | 1,668 | 1,690 | -2 | -0.1% | 1,227,900 |
| 2021/05/31 | 1,699 | 1,719 | 1,688 | 1,692 | -13 | -0.8% | 1,155,200 |
| 2021/05/28 | 1,699 | 1,730 | 1,693 | 1,705 | +12 | +0.7% | 1,769,700 |
| 2021/05/27 | 1,670 | 1,726 | 1,665 | 1,693 | +26 | +1.6% | 17,493,700 |
| 2021/05/26 | 1,636 | 1,670 | 1,635 | 1,667 | +20 | +1.2% | 2,364,600 |
| 2021/05/25 | 1,662 | 1,691 | 1,639 | 1,647 | -15 | -0.9% | 1,982,700 |
| 2021/05/24 | 1,674 | 1,687 | 1,651 | 1,662 | -13 | -0.8% | 1,786,100 |
| 2021/05/21 | 1,667 | 1,707 | 1,661 | 1,675 | +15 | +0.9% | 1,633,700 |
| 2021/05/20 | 1,660 | 1,687 | 1,654 | 1,660 | -26 | -1.5% | 1,537,500 |
| 2021/05/19 | 1,740 | 1,752 | 1,662 | 1,686 | -24 | -1.4% | 1,658,700 |
| 2021/05/18 | 1,711 | 1,739 | 1,695 | 1,710 | -28 | -1.6% | 1,632,400 |
| 2021/05/17 | 1,798 | 1,804 | 1,726 | 1,738 | -44 | -2.5% | 1,297,700 |
| 2021/05/14 | 1,786 | 1,804 | 1,770 | 1,782 | +36 | +2.1% | 1,311,000 |
| 2021/05/13 | 1,751 | 1,781 | 1,731 | 1,746 | +10 | +0.6% | 1,366,700 |
1001～
1050
件表示中 / 3768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 | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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 | 268,500円 | +3.1% | +5.7% | 2.38% | 16.05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 | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88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 | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24倍 | 1.30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
