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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,310 | 2,322 | 2,268 | 2,287 | -32.5 | -1.4% | 390,600 |
| 2024/09/17 | 2,314 | 2,330.5 | 2,277 | 2,319.5 | +29 | +1.3% | 421,100 |
| 2024/09/13 | 2,308.5 | 2,325 | 2,282.5 | 2,290.5 | -45 | -1.9% | 509,900 |
| 2024/09/12 | 2,350 | 2,361.5 | 2,307.5 | 2,335.5 | -15 | -0.6% | 520,000 |
| 2024/09/11 | 2,425 | 2,431 | 2,329 | 2,350.5 | -64 | -2.7% | 454,200 |
| 2024/09/10 | 2,411 | 2,433 | 2,397 | 2,414.5 | -5 | -0.2% | 439,900 |
| 2024/09/09 | 2,379.5 | 2,432 | 2,333.5 | 2,419.5 | -1.5 | -0.1% | 368,000 |
| 2024/09/06 | 2,430 | 2,439.5 | 2,418.5 | 2,421 | -34.5 | -1.4% | 344,900 |
| 2024/09/05 | 2,410.5 | 2,473.5 | 2,406 | 2,455.5 | +44.5 | +1.8% | 270,300 |
| 2024/09/04 | 2,376 | 2,444.5 | 2,364 | 2,411 | -15 | -0.6% | 383,200 |
| 2024/09/03 | 2,398.5 | 2,433.5 | 2,393 | 2,426 | +42 | +1.8% | 306,700 |
| 2024/09/02 | 2,402.5 | 2,405.5 | 2,372.5 | 2,384 | -12 | -0.5% | 306,900 |
| 2024/08/30 | 2,348.5 | 2,410.5 | 2,330 | 2,396 | +39 | +1.7% | 506,400 |
| 2024/08/29 | 2,375 | 2,398.5 | 2,352 | 2,357 | -13 | -0.5% | 1,649,100 |
| 2024/08/28 | 2,340 | 2,370 | 2,339.5 | 2,370 | +24 | +1% | 293,700 |
| 2024/08/27 | 2,330.5 | 2,358 | 2,320 | 2,346 | +15.5 | +0.7% | 244,400 |
| 2024/08/26 | 2,333.5 | 2,346.5 | 2,314 | 2,330.5 | -17.5 | -0.7% | 252,900 |
| 2024/08/23 | 2,350.5 | 2,352 | 2,317 | 2,348 | +7.5 | +0.3% | 389,100 |
| 2024/08/22 | 2,335 | 2,354 | 2,318.5 | 2,340.5 | +13.5 | +0.6% | 413,500 |
| 2024/08/21 | 2,326 | 2,338.5 | 2,312.5 | 2,327 | -0.5 | ±0% | 388,400 |
| 2024/08/20 | 2,327 | 2,348.5 | 2,310 | 2,327.5 | +15 | +0.6% | 371,100 |
| 2024/08/19 | 2,326.5 | 2,354.5 | 2,289.5 | 2,312.5 | -4 | -0.2% | 597,500 |
| 2024/08/16 | 2,283 | 2,327 | 2,266 | 2,316.5 | +83.5 | +3.7% | 540,900 |
| 2024/08/15 | 2,258 | 2,258 | 2,229 | 2,233 | +6.5 | +0.3% | 337,100 |
| 2024/08/14 | 2,209.5 | 2,240 | 2,185.5 | 2,226.5 | +48.5 | +2.2% | 399,300 |
| 2024/08/13 | 2,120.5 | 2,188 | 2,072 | 2,178 | +26 | +1.2% | 502,900 |
| 2024/08/09 | 2,168 | 2,200 | 2,112 | 2,152 | +34 | +1.6% | 554,700 |
| 2024/08/08 | 2,068.5 | 2,157 | 2,040 | 2,118 | +5.5 | +0.3% | 648,100 |
| 2024/08/07 | 2,144 | 2,257 | 2,107 | 2,112.5 | -100 | -4.5% | 625,800 |
| 2024/08/06 | 2,046.5 | 2,257 | 2,038 | 2,212.5 | +209 | +10.4% | 679,300 |
| 2024/08/05 | 2,102.5 | 2,119 | 1,929 | 2,003.5 | -140 | -6.5% | 562,500 |
| 2024/08/02 | 2,244.5 | 2,266.5 | 2,133.5 | 2,143.5 | -151 | -6.6% | 524,600 |
| 2024/08/01 | 2,331 | 2,349.5 | 2,285 | 2,294.5 | -69.5 | -2.9% | 402,500 |
| 2024/07/31 | 2,330.5 | 2,367 | 2,306 | 2,364 | +15.5 | +0.7% | 460,600 |
| 2024/07/30 | 2,410 | 2,410 | 2,336 | 2,348.5 | -61.5 | -2.6% | 382,800 |
| 2024/07/29 | 2,375 | 2,417.5 | 2,361 | 2,410 | +55.5 | +2.4% | 471,200 |
| 2024/07/26 | 2,370.5 | 2,370.5 | 2,322.5 | 2,354.5 | +14.5 | +0.6% | 350,300 |
| 2024/07/25 | 2,334 | 2,356 | 2,308.5 | 2,340 | ±0 | ±0% | 464,400 |
| 2024/07/24 | 2,318 | 2,360 | 2,315.5 | 2,340 | +10 | +0.4% | 394,400 |
| 2024/07/23 | 2,331 | 2,346.5 | 2,310 | 2,330 | +22 | +1% | 381,900 |
| 2024/07/22 | 2,327.5 | 2,327.5 | 2,301 | 2,308 | -7 | -0.3% | 279,800 |
| 2024/07/19 | 2,313 | 2,315 | 2,287 | 2,315 | +0.5 | ±0% | 519,800 |
| 2024/07/18 | 2,306 | 2,334 | 2,293 | 2,314.5 | +17.5 | +0.8% | 516,200 |
| 2024/07/17 | 2,278 | 2,309.5 | 2,267.5 | 2,297 | +28 | +1.2% | 357,900 |
| 2024/07/16 | 2,273 | 2,292 | 2,258.5 | 2,269 | -1.5 | -0.1% | 404,700 |
| 2024/07/12 | 2,254 | 2,282 | 2,248.5 | 2,270.5 | +2.5 | +0.1% | 421,800 |
| 2024/07/11 | 2,259.5 | 2,272.5 | 2,246 | 2,268 | +29.5 | +1.3% | 626,500 |
| 2024/07/10 | 2,185 | 2,256.5 | 2,184 | 2,238.5 | +75 | +3.5% | 585,600 |
| 2024/07/09 | 2,134 | 2,175.5 | 2,127.5 | 2,163.5 | +43 | +2% | 526,000 |
| 2024/07/08 | 2,134 | 2,141.5 | 2,118.5 | 2,120.5 | -21.5 | -1% | 408,900 |
151～
200
件表示中 / 3692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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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３０％ |
| メディパル | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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 |
| マクニカＨＤ | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
市場注目の銘柄
チャート関連のコラム
