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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,772 | 1,785 | 1,761 | 1,772 | +2 | +0.1% | 492,800 |
| 2015/04/23 | 1,790 | 1,793 | 1,754 | 1,770 | -15 | -0.8% | 310,600 |
| 2015/04/22 | 1,799 | 1,799 | 1,766 | 1,785 | -5 | -0.3% | 510,600 |
| 2015/04/21 | 1,753 | 1,793 | 1,753 | 1,790 | +39 | +2.2% | 454,100 |
| 2015/04/20 | 1,739 | 1,767 | 1,727 | 1,751 | -15 | -0.8% | 376,400 |
| 2015/04/17 | 1,754 | 1,785 | 1,754 | 1,766 | +7 | +0.4% | 365,000 |
| 2015/04/16 | 1,762 | 1,768 | 1,741 | 1,759 | -6 | -0.3% | 508,100 |
| 2015/04/15 | 1,769 | 1,798 | 1,759 | 1,765 | -23 | -1.3% | 448,200 |
| 2015/04/14 | 1,770 | 1,793 | 1,768 | 1,788 | +16 | +0.9% | 402,500 |
| 2015/04/13 | 1,755 | 1,793 | 1,747 | 1,772 | +32 | +1.8% | 488,600 |
| 2015/04/10 | 1,770 | 1,780 | 1,732 | 1,740 | -29 | -1.6% | 518,700 |
| 2015/04/09 | 1,763 | 1,770 | 1,753 | 1,769 | +15 | +0.9% | 245,000 |
| 2015/04/08 | 1,753 | 1,768 | 1,736 | 1,754 | +13 | +0.7% | 490,400 |
| 2015/04/07 | 1,735 | 1,753 | 1,714 | 1,741 | +10 | +0.6% | 430,000 |
| 2015/04/06 | 1,724 | 1,737 | 1,707 | 1,731 | ±0 | ±0% | 334,500 |
| 2015/04/03 | 1,717 | 1,734 | 1,697 | 1,731 | +26 | +1.5% | 411,800 |
| 2015/04/02 | 1,660 | 1,717 | 1,658 | 1,705 | +54 | +3.3% | 499,900 |
| 2015/04/01 | 1,680 | 1,695 | 1,636 | 1,651 | -44 | -2.6% | 931,500 |
| 2015/03/31 | 1,745 | 1,764 | 1,695 | 1,695 | -14 | -0.8% | 717,500 |
| 2015/03/30 | 1,697 | 1,716 | 1,683 | 1,709 | +22 | +1.3% | 355,500 |
| 2015/03/27 | 1,699 | 1,723 | 1,674 | 1,687 | -28 | -1.6% | 451,000 |
| 2015/03/26 | 1,724 | 1,756 | 1,709 | 1,715 | -24 | -1.4% | 520,500 |
| 2015/03/25 | 1,759 | 1,775 | 1,728 | 1,739 | -20 | -1.1% | 428,100 |
| 2015/03/24 | 1,732 | 1,777 | 1,728 | 1,759 | +22 | +1.3% | 647,100 |
| 2015/03/23 | 1,735 | 1,741 | 1,728 | 1,737 | +4 | +0.2% | 342,500 |
| 2015/03/20 | 1,744 | 1,755 | 1,716 | 1,733 | +5 | +0.3% | 519,600 |
| 2015/03/19 | 1,741 | 1,754 | 1,717 | 1,728 | -22 | -1.3% | 418,000 |
| 2015/03/18 | 1,759 | 1,773 | 1,740 | 1,750 | -9 | -0.5% | 559,600 |
| 2015/03/17 | 1,733 | 1,764 | 1,725 | 1,759 | +31 | +1.8% | 477,500 |
| 2015/03/16 | 1,753 | 1,753 | 1,720 | 1,728 | -19 | -1.1% | 499,100 |
| 2015/03/13 | 1,745 | 1,760 | 1,729 | 1,747 | +23 | +1.3% | 986,700 |
| 2015/03/12 | 1,714 | 1,739 | 1,710 | 1,724 | +20 | +1.2% | 526,600 |
| 2015/03/11 | 1,697 | 1,713 | 1,687 | 1,704 | +7 | +0.4% | 534,200 |
| 2015/03/10 | 1,709 | 1,726 | 1,688 | 1,697 | -2 | -0.1% | 876,000 |
| 2015/03/09 | 1,705 | 1,728 | 1,697 | 1,699 | -28 | -1.6% | 861,900 |
| 2015/03/06 | 1,726 | 1,730 | 1,706 | 1,727 | -3 | -0.2% | 745,500 |
| 2015/03/05 | 1,700 | 1,742 | 1,698 | 1,730 | +36 | +2.1% | 592,800 |
| 2015/03/04 | 1,695 | 1,699 | 1,676 | 1,694 | +3 | +0.2% | 465,600 |
| 2015/03/03 | 1,696 | 1,705 | 1,681 | 1,691 | +4 | +0.2% | 307,600 |
| 2015/03/02 | 1,667 | 1,699 | 1,666 | 1,687 | +21 | +1.3% | 411,600 |
| 2015/02/27 | 1,683 | 1,695 | 1,651 | 1,666 | -15 | -0.9% | 973,700 |
| 2015/02/26 | 1,684 | 1,703 | 1,665 | 1,681 | -11 | -0.7% | 602,200 |
| 2015/02/25 | 1,656 | 1,703 | 1,638 | 1,692 | +36 | +2.2% | 675,500 |
| 2015/02/24 | 1,656 | 1,664 | 1,631 | 1,656 | +8 | +0.5% | 390,700 |
| 2015/02/23 | 1,650 | 1,665 | 1,637 | 1,648 | +4 | +0.2% | 337,200 |
| 2015/02/20 | 1,640 | 1,645 | 1,622 | 1,644 | +17 | +1% | 604,000 |
| 2015/02/19 | 1,610 | 1,641 | 1,608 | 1,627 | +21 | +1.3% | 598,800 |
| 2015/02/18 | 1,608 | 1,630 | 1,594 | 1,606 | +21 | +1.3% | 696,200 |
| 2015/02/17 | 1,607 | 1,610 | 1,581 | 1,585 | -22 | -1.4% | 339,100 |
| 2015/02/16 | 1,560 | 1,611 | 1,560 | 1,607 | +41 | +2.6% | 508,200 |
2451～
2500
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
