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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,891 | 1,911 | 1,885 | 1,898 | -9 | -0.5% | 574,100 |
| 2017/01/19 | 1,909 | 1,928 | 1,894 | 1,907 | +20 | +1.1% | 663,700 |
| 2017/01/18 | 1,902 | 1,907 | 1,873 | 1,887 | -9 | -0.5% | 484,500 |
| 2017/01/17 | 1,934 | 1,934 | 1,896 | 1,896 | -27 | -1.4% | 362,300 |
| 2017/01/16 | 1,930 | 1,942 | 1,912 | 1,923 | -16 | -0.8% | 348,100 |
| 2017/01/13 | 1,904 | 1,943 | 1,894 | 1,939 | +45 | +2.4% | 534,800 |
| 2017/01/12 | 1,949 | 1,950 | 1,890 | 1,894 | -52 | -2.7% | 719,200 |
| 2017/01/11 | 1,947 | 1,956 | 1,928 | 1,946 | +11 | +0.6% | 507,500 |
| 2017/01/10 | 1,956 | 1,978 | 1,931 | 1,935 | -12 | -0.6% | 710,100 |
| 2017/01/06 | 1,938 | 1,960 | 1,917 | 1,947 | -37 | -1.9% | 968,900 |
| 2017/01/05 | 1,970 | 1,984 | 1,966 | 1,984 | +15 | +0.8% | 539,800 |
| 2017/01/04 | 1,932 | 1,982 | 1,931 | 1,969 | +35 | +1.8% | 737,400 |
| 2016/12/30 | 1,920 | 1,940 | 1,911 | 1,934 | +17 | +0.9% | 353,700 |
| 2016/12/29 | 1,927 | 1,934 | 1,910 | 1,917 | -9 | -0.5% | 407,100 |
| 2016/12/28 | 1,937 | 1,937 | 1,915 | 1,926 | -12 | -0.6% | 295,700 |
| 2016/12/27 | 1,947 | 1,958 | 1,934 | 1,938 | +1 | +0.1% | 292,500 |
| 2016/12/26 | 1,945 | 1,948 | 1,932 | 1,937 | +22 | +1.1% | 291,800 |
| 2016/12/22 | 1,932 | 1,941 | 1,911 | 1,915 | -17 | -0.9% | 496,600 |
| 2016/12/21 | 1,939 | 1,963 | 1,928 | 1,932 | -25 | -1.3% | 886,500 |
| 2016/12/20 | 1,962 | 1,984 | 1,947 | 1,957 | -19 | -1% | 966,200 |
| 2016/12/19 | 1,941 | 1,980 | 1,939 | 1,976 | +41 | +2.1% | 930,100 |
| 2016/12/16 | 1,934 | 1,948 | 1,912 | 1,935 | +32 | +1.7% | 1,226,300 |
| 2016/12/15 | 1,880 | 1,916 | 1,863 | 1,903 | +19 | +1% | 736,900 |
| 2016/12/14 | 1,907 | 1,918 | 1,881 | 1,884 | -23 | -1.2% | 764,100 |
| 2016/12/13 | 1,850 | 1,914 | 1,844 | 1,907 | +59 | +3.2% | 1,036,500 |
| 2016/12/12 | 1,880 | 1,890 | 1,823 | 1,848 | -21 | -1.1% | 1,607,400 |
| 2016/12/09 | 1,845 | 1,872 | 1,838 | 1,869 | +28 | +1.5% | 1,006,800 |
| 2016/12/08 | 1,852 | 1,855 | 1,824 | 1,841 | +3 | +0.2% | 737,200 |
| 2016/12/07 | 1,838 | 1,841 | 1,820 | 1,838 | +1 | +0.1% | 887,300 |
| 2016/12/06 | 1,827 | 1,849 | 1,821 | 1,837 | +22 | +1.2% | 894,200 |
| 2016/12/05 | 1,818 | 1,836 | 1,803 | 1,815 | -3 | -0.2% | 493,300 |
| 2016/12/02 | 1,810 | 1,832 | 1,801 | 1,818 | -12 | -0.7% | 884,400 |
| 2016/12/01 | 1,855 | 1,856 | 1,818 | 1,830 | +7 | +0.4% | 1,024,800 |
| 2016/11/30 | 1,830 | 1,845 | 1,814 | 1,823 | -11 | -0.6% | 1,101,800 |
| 2016/11/29 | 1,841 | 1,858 | 1,828 | 1,834 | -26 | -1.4% | 939,400 |
| 2016/11/28 | 1,861 | 1,865 | 1,837 | 1,860 | -20 | -1.1% | 957,900 |
| 2016/11/25 | 1,845 | 1,882 | 1,840 | 1,880 | -1 | -0.1% | 634,100 |
| 2016/11/24 | 1,862 | 1,889 | 1,853 | 1,881 | +27 | +1.5% | 678,400 |
| 2016/11/22 | 1,845 | 1,864 | 1,838 | 1,854 | -19 | -1% | 761,100 |
| 2016/11/21 | 1,848 | 1,885 | 1,845 | 1,873 | +41 | +2.2% | 462,600 |
| 2016/11/18 | 1,834 | 1,839 | 1,807 | 1,832 | -2 | -0.1% | 644,300 |
| 2016/11/17 | 1,823 | 1,838 | 1,815 | 1,834 | +6 | +0.3% | 501,500 |
| 2016/11/16 | 1,853 | 1,853 | 1,823 | 1,828 | -21 | -1.1% | 973,500 |
| 2016/11/15 | 1,837 | 1,858 | 1,827 | 1,849 | +30 | +1.6% | 733,600 |
| 2016/11/14 | 1,772 | 1,832 | 1,771 | 1,819 | +64 | +3.6% | 1,044,000 |
| 2016/11/11 | 1,799 | 1,800 | 1,744 | 1,755 | -24 | -1.3% | 756,800 |
| 2016/11/10 | 1,783 | 1,796 | 1,758 | 1,779 | +78 | +4.6% | 1,022,000 |
| 2016/11/09 | 1,784 | 1,816 | 1,675 | 1,701 | -72 | -4.1% | 1,305,500 |
| 2016/11/08 | 1,797 | 1,814 | 1,763 | 1,773 | -8 | -0.4% | 1,021,800 |
| 2016/11/07 | 1,830 | 1,880 | 1,756 | 1,781 | -252 | -12.4% | 2,035,500 |
2101～
2150
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
