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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,242 | 2,251 | 2,226.5 | 2,237 | -21 | -0.9% | 303,000 |
| 2024/10/23 | 2,291.5 | 2,291.5 | 2,248 | 2,258 | -22 | -1% | 239,600 |
| 2024/10/22 | 2,310 | 2,310 | 2,265.5 | 2,280 | -35 | -1.5% | 400,600 |
| 2024/10/21 | 2,293.5 | 2,318.5 | 2,280.5 | 2,315 | +16.5 | +0.7% | 345,000 |
| 2024/10/18 | 2,310 | 2,328 | 2,297.5 | 2,298.5 | -15 | -0.6% | 380,000 |
| 2024/10/17 | 2,324 | 2,324 | 2,295.5 | 2,313.5 | -5.5 | -0.2% | 363,600 |
| 2024/10/16 | 2,323 | 2,354 | 2,309 | 2,319 | -11 | -0.5% | 364,700 |
| 2024/10/15 | 2,325 | 2,342.5 | 2,316.5 | 2,330 | +17 | +0.7% | 431,800 |
| 2024/10/11 | 2,321 | 2,325.5 | 2,290 | 2,313 | -25 | -1.1% | 307,200 |
| 2024/10/10 | 2,341 | 2,349.5 | 2,324 | 2,338 | -1 | ±0% | 338,400 |
| 2024/10/09 | 2,351.5 | 2,359.5 | 2,320 | 2,339 | -9.5 | -0.4% | 335,100 |
| 2024/10/08 | 2,322 | 2,361.5 | 2,319 | 2,348.5 | -13 | -0.6% | 314,500 |
| 2024/10/07 | 2,351.5 | 2,388 | 2,319 | 2,361.5 | +27 | +1.2% | 427,300 |
| 2024/10/04 | 2,320 | 2,338 | 2,295.5 | 2,334.5 | +41 | +1.8% | 430,800 |
| 2024/10/03 | 2,308 | 2,320 | 2,283 | 2,293.5 | +21 | +0.9% | 280,400 |
| 2024/10/02 | 2,285 | 2,305 | 2,257.5 | 2,272.5 | -6 | -0.3% | 405,900 |
| 2024/10/01 | 2,269.5 | 2,289.5 | 2,245.5 | 2,278.5 | +22.5 | +1% | 325,900 |
| 2024/09/30 | 2,255 | 2,282 | 2,209.5 | 2,256 | -43 | -1.9% | 375,100 |
| 2024/09/27 | 2,306.5 | 2,320.5 | 2,250 | 2,299 | -54 | -2.3% | 457,100 |
| 2024/09/26 | 2,324.5 | 2,360.5 | 2,300 | 2,353 | +64.5 | +2.8% | 683,500 |
| 2024/09/25 | 2,311 | 2,326 | 2,283 | 2,288.5 | -0.5 | ±0% | 364,400 |
| 2024/09/24 | 2,260 | 2,296 | 2,241 | 2,289 | +36.5 | +1.6% | 342,000 |
| 2024/09/20 | 2,277 | 2,291 | 2,242.5 | 2,252.5 | -21.5 | -0.9% | 530,200 |
| 2024/09/19 | 2,322 | 2,341.5 | 2,272 | 2,274 | -13 | -0.6% | 374,000 |
| 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 |
201～
250
件表示中 / 3766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 | 223,800円 | +4.9% | -1.9% | 3.04% | 16.28倍 | 0.84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 | 267,400円 | +3.1% | +5.7% | 2.39% | 15.99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% | 64.33倍 | 2.73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 | 585,400円 | +2.8% | -9.6% | 1.71% | 12.63倍 | 1.02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 | 541,200円 | +3.5% | +9.1% | 1.66% | 21.35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
