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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,820 | 1,829 | 1,772 | 1,825 | -20 | -1.1% | 765,400 |
| 2015/07/08 | 1,906 | 1,914 | 1,845 | 1,845 | -83 | -4.3% | 724,300 |
| 2015/07/07 | 1,923 | 1,959 | 1,915 | 1,928 | +33 | +1.7% | 529,400 |
| 2015/07/06 | 1,897 | 1,933 | 1,887 | 1,895 | -36 | -1.9% | 326,000 |
| 2015/07/03 | 1,928 | 1,939 | 1,911 | 1,931 | -5 | -0.3% | 281,000 |
| 2015/07/02 | 1,923 | 1,943 | 1,922 | 1,936 | +28 | +1.5% | 596,700 |
| 2015/07/01 | 1,906 | 1,921 | 1,876 | 1,908 | +2 | +0.1% | 306,000 |
| 2015/06/30 | 1,915 | 1,931 | 1,899 | 1,906 | ±0 | ±0% | 630,100 |
| 2015/06/29 | 1,920 | 1,932 | 1,893 | 1,906 | -61 | -3.1% | 522,600 |
| 2015/06/26 | 1,955 | 1,976 | 1,937 | 1,967 | -3 | -0.2% | 444,500 |
| 2015/06/25 | 1,977 | 1,982 | 1,960 | 1,970 | -7 | -0.4% | 330,500 |
| 2015/06/24 | 1,990 | 1,990 | 1,941 | 1,977 | -12 | -0.6% | 808,100 |
| 2015/06/23 | 1,989 | 1,994 | 1,964 | 1,989 | +8 | +0.4% | 536,100 |
| 2015/06/22 | 1,950 | 1,987 | 1,948 | 1,981 | +25 | +1.3% | 510,700 |
| 2015/06/19 | 1,960 | 1,984 | 1,950 | 1,956 | +19 | +1% | 578,200 |
| 2015/06/18 | 1,935 | 1,945 | 1,920 | 1,937 | +3 | +0.2% | 410,100 |
| 2015/06/17 | 1,952 | 1,962 | 1,930 | 1,934 | -14 | -0.7% | 327,800 |
| 2015/06/16 | 1,948 | 1,976 | 1,940 | 1,948 | +7 | +0.4% | 549,800 |
| 2015/06/15 | 1,916 | 1,947 | 1,912 | 1,941 | +24 | +1.3% | 468,000 |
| 2015/06/12 | 1,920 | 1,930 | 1,897 | 1,917 | +9 | +0.5% | 807,400 |
| 2015/06/11 | 1,895 | 1,924 | 1,895 | 1,908 | +27 | +1.4% | 504,200 |
| 2015/06/10 | 1,910 | 1,921 | 1,868 | 1,881 | -33 | -1.7% | 941,600 |
| 2015/06/09 | 1,898 | 1,934 | 1,896 | 1,914 | -11 | -0.6% | 1,012,900 |
| 2015/06/08 | 1,921 | 1,941 | 1,908 | 1,925 | +6 | +0.3% | 889,600 |
| 2015/06/05 | 1,916 | 1,937 | 1,886 | 1,919 | -24 | -1.2% | 459,400 |
| 2015/06/04 | 1,940 | 1,949 | 1,917 | 1,943 | +8 | +0.4% | 619,700 |
| 2015/06/03 | 1,947 | 1,963 | 1,929 | 1,935 | -20 | -1% | 486,500 |
| 2015/06/02 | 1,963 | 1,987 | 1,948 | 1,955 | +32 | +1.7% | 916,700 |
| 2015/06/01 | 1,865 | 1,928 | 1,865 | 1,923 | +18 | +0.9% | 708,800 |
| 2015/05/29 | 1,880 | 1,930 | 1,880 | 1,905 | +25 | +1.3% | 1,379,000 |
| 2015/05/28 | 1,875 | 1,895 | 1,875 | 1,880 | +5 | +0.3% | 518,500 |
| 2015/05/27 | 1,888 | 1,890 | 1,857 | 1,875 | -15 | -0.8% | 743,600 |
| 2015/05/26 | 1,905 | 1,915 | 1,890 | 1,890 | -26 | -1.4% | 498,400 |
| 2015/05/25 | 1,905 | 1,933 | 1,904 | 1,916 | +11 | +0.6% | 574,500 |
| 2015/05/22 | 1,921 | 1,929 | 1,893 | 1,905 | -10 | -0.5% | 577,500 |
| 2015/05/21 | 1,911 | 1,926 | 1,901 | 1,915 | +23 | +1.2% | 747,600 |
| 2015/05/20 | 1,926 | 1,947 | 1,886 | 1,892 | -10 | -0.5% | 932,000 |
| 2015/05/19 | 1,885 | 1,920 | 1,885 | 1,902 | +19 | +1% | 551,600 |
| 2015/05/18 | 1,850 | 1,889 | 1,850 | 1,883 | +39 | +2.1% | 579,600 |
| 2015/05/15 | 1,836 | 1,857 | 1,824 | 1,844 | +33 | +1.8% | 541,700 |
| 2015/05/14 | 1,817 | 1,830 | 1,805 | 1,811 | -20 | -1.1% | 496,100 |
| 2015/05/13 | 1,776 | 1,834 | 1,775 | 1,831 | +61 | +3.4% | 956,700 |
| 2015/05/12 | 1,815 | 1,836 | 1,756 | 1,770 | -45 | -2.5% | 1,339,700 |
| 2015/05/11 | 1,823 | 1,847 | 1,800 | 1,815 | +30 | +1.7% | 1,221,300 |
| 2015/05/08 | 1,781 | 1,802 | 1,769 | 1,785 | +14 | +0.8% | 778,200 |
| 2015/05/07 | 1,758 | 1,811 | 1,749 | 1,771 | +22 | +1.3% | 814,600 |
| 2015/05/01 | 1,774 | 1,785 | 1,718 | 1,749 | -48 | -2.7% | 661,800 |
| 2015/04/30 | 1,800 | 1,899 | 1,794 | 1,797 | +23 | +1.3% | 1,771,100 |
| 2015/04/28 | 1,780 | 1,785 | 1,765 | 1,774 | -4 | -0.2% | 615,300 |
| 2015/04/27 | 1,784 | 1,789 | 1,757 | 1,778 | +6 | +0.3% | 285,700 |
2401～
2450
件表示中 / 3695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 | 221,500円 | +3.7% | 0.0% | 2.84% | 14.38倍 | 0.82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 | 197,900円 | -0.5% | -10.8% | 2.06% | 16.99倍 | 1.56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 | 247,400円 | +2.9% | +2.2% | 2.51% | 15.36倍 | 0.83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 | 527,300円 | +0.6% | +1.2% | 1.90% | 11.05倍 | 0.88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 | 466,500円 | +1.0% | -7.7% | 1.39% | 17.28倍 | 1.11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
