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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 2,134 | 2,141.5 | 2,118.5 | 2,120.5 | -21.5 | -1% | 408,900 |
| 2024/07/05 | 2,172.5 | 2,181.5 | 2,135.5 | 2,142 | -26.5 | -1.2% | 323,500 |
| 2024/07/04 | 2,193 | 2,197 | 2,164.5 | 2,168.5 | -13.5 | -0.6% | 266,800 |
| 2024/07/03 | 2,211.5 | 2,211.5 | 2,171.5 | 2,182 | -32.5 | -1.5% | 518,400 |
| 2024/07/02 | 2,192 | 2,222.5 | 2,176 | 2,214.5 | +15.5 | +0.7% | 360,500 |
| 2024/07/01 | 2,220 | 2,236 | 2,188 | 2,199 | -4 | -0.2% | 323,400 |
| 2024/06/28 | 2,206 | 2,216 | 2,189.5 | 2,203 | +6.5 | +0.3% | 246,900 |
| 2024/06/27 | 2,189 | 2,217.5 | 2,189 | 2,196.5 | -9.5 | -0.4% | 311,100 |
| 2024/06/26 | 2,190 | 2,222.5 | 2,190 | 2,206 | -4 | -0.2% | 370,500 |
| 2024/06/25 | 2,174.5 | 2,212.5 | 2,160 | 2,210 | +56.5 | +2.6% | 373,600 |
| 2024/06/24 | 2,134.5 | 2,161 | 2,119.5 | 2,153.5 | +46 | +2.2% | 399,300 |
| 2024/06/21 | 2,120 | 2,129.5 | 2,104 | 2,107.5 | +6 | +0.3% | 675,300 |
| 2024/06/20 | 2,108.5 | 2,121.5 | 2,069.5 | 2,101.5 | -17 | -0.8% | 506,200 |
| 2024/06/19 | 2,120 | 2,129 | 2,106.5 | 2,118.5 | -1.5 | -0.1% | 407,000 |
| 2024/06/18 | 2,140 | 2,140 | 2,114 | 2,120 | ±0 | ±0% | 268,300 |
| 2024/06/17 | 2,119 | 2,120.5 | 2,094 | 2,120 | ±0 | ±0% | 343,400 |
| 2024/06/14 | 2,085 | 2,128 | 2,082.5 | 2,120 | +19 | +0.9% | 672,600 |
| 2024/06/13 | 2,149.5 | 2,149.5 | 2,095.5 | 2,101 | -35.5 | -1.7% | 270,600 |
| 2024/06/12 | 2,151 | 2,155 | 2,114.5 | 2,136.5 | -30.5 | -1.4% | 416,200 |
| 2024/06/11 | 2,202.5 | 2,213.5 | 2,163.5 | 2,167 | -24 | -1.1% | 256,700 |
| 2024/06/10 | 2,176.5 | 2,205 | 2,175 | 2,191 | -6.5 | -0.3% | 242,400 |
| 2024/06/07 | 2,204.5 | 2,226 | 2,191 | 2,197.5 | +13 | +0.6% | 233,300 |
| 2024/06/06 | 2,207 | 2,207 | 2,167 | 2,184.5 | -5.5 | -0.3% | 252,200 |
| 2024/06/05 | 2,210 | 2,216 | 2,166.5 | 2,190 | -39.5 | -1.8% | 245,700 |
| 2024/06/04 | 2,179.5 | 2,232 | 2,173 | 2,229.5 | ±0 | ±0% | 225,200 |
| 2024/06/03 | 2,241 | 2,275.5 | 2,228 | 2,229.5 | +16 | +0.7% | 326,600 |
| 2024/05/31 | 2,200 | 2,224.5 | 2,180.5 | 2,213.5 | +31.5 | +1.4% | 484,000 |
| 2024/05/30 | 2,126.5 | 2,182 | 2,122 | 2,182 | +60 | +2.8% | 394,900 |
| 2024/05/29 | 2,128 | 2,146 | 2,114.5 | 2,122 | -7.5 | -0.4% | 371,000 |
| 2024/05/28 | 2,124 | 2,146 | 2,115.5 | 2,129.5 | -10.5 | -0.5% | 292,400 |
| 2024/05/27 | 2,139 | 2,150.5 | 2,107.5 | 2,140 | -7 | -0.3% | 217,400 |
| 2024/05/24 | 2,142 | 2,158.5 | 2,131.5 | 2,147 | +1.5 | +0.1% | 320,400 |
| 2024/05/23 | 2,141 | 2,163 | 2,137 | 2,145.5 | +3.5 | +0.2% | 299,800 |
| 2024/05/22 | 2,142 | 2,151.5 | 2,125.5 | 2,142 | -1 | ±0% | 537,200 |
| 2024/05/21 | 2,155 | 2,173 | 2,141.5 | 2,143 | +1 | ±0% | 323,400 |
| 2024/05/20 | 2,119.5 | 2,153.5 | 2,119.5 | 2,142 | +23.5 | +1.1% | 378,900 |
| 2024/05/17 | 2,124.5 | 2,140 | 2,101.5 | 2,118.5 | -23.5 | -1.1% | 463,700 |
| 2024/05/16 | 2,103 | 2,147 | 2,102 | 2,142 | +43.5 | +2.1% | 666,200 |
| 2024/05/15 | 2,224.5 | 2,279 | 2,086.5 | 2,098.5 | -226 | -9.7% | 834,500 |
| 2024/05/14 | 2,361 | 2,377 | 2,274.5 | 2,324.5 | -42.5 | -1.8% | 405,100 |
| 2024/05/13 | 2,383.5 | 2,390 | 2,354.5 | 2,367 | -13.5 | -0.6% | 338,900 |
| 2024/05/10 | 2,403 | 2,406 | 2,372 | 2,380.5 | +3 | +0.1% | 268,700 |
| 2024/05/09 | 2,388 | 2,409 | 2,377.5 | 2,377.5 | -8 | -0.3% | 360,600 |
| 2024/05/08 | 2,379.5 | 2,395 | 2,364 | 2,385.5 | +12 | +0.5% | 434,600 |
| 2024/05/07 | 2,375 | 2,388.5 | 2,368 | 2,373.5 | -16.5 | -0.7% | 299,300 |
| 2024/05/02 | 2,370 | 2,391.5 | 2,366.5 | 2,390 | +39.5 | +1.7% | 605,300 |
| 2024/05/01 | 2,328.5 | 2,374.5 | 2,320.5 | 2,350.5 | +14.5 | +0.6% | 644,000 |
| 2024/04/30 | 2,339 | 2,359 | 2,308.5 | 2,336 | +41 | +1.8% | 685,100 |
| 2024/04/26 | 2,244.5 | 2,312.5 | 2,237 | 2,295 | +92.5 | +4.2% | 958,800 |
| 2024/04/25 | 2,233 | 2,235 | 2,198 | 2,202.5 | -32.5 | -1.5% | 330,400 |
201～
250
件表示中 / 3693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 | 218,900円 | +3.7% | 0.0% | 2.88% | 14.21倍 | 0.81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 | 193,600円 | -0.5% | -10.8% | 2.11% | 16.62倍 | 1.52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 | 248,100円 | +2.9% | +2.2% | 2.50% | 15.40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 | 523,800円 | +0.6% | +1.2% | 1.91% | 10.97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 | 474,400円 | +1.0% | -7.7% | 1.37% | 17.57倍 | 1.13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
