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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/13 | 1,580 | 1,589 | 1,559 | 1,566 | -13 | -0.8% | 568,000 |
| 2015/02/12 | 1,575 | 1,604 | 1,557 | 1,579 | +27 | +1.7% | 809,800 |
| 2015/02/10 | 1,548 | 1,570 | 1,538 | 1,552 | +11 | +0.7% | 472,000 |
| 2015/02/09 | 1,562 | 1,575 | 1,530 | 1,541 | +11 | +0.7% | 435,500 |
| 2015/02/06 | 1,506 | 1,536 | 1,496 | 1,530 | +41 | +2.8% | 706,100 |
| 2015/02/05 | 1,500 | 1,514 | 1,477 | 1,489 | +31 | +2.1% | 742,200 |
| 2015/02/04 | 1,451 | 1,485 | 1,447 | 1,458 | +26 | +1.8% | 658,700 |
| 2015/02/03 | 1,444 | 1,458 | 1,419 | 1,432 | -8 | -0.6% | 597,600 |
| 2015/02/02 | 1,393 | 1,445 | 1,390 | 1,440 | +35 | +2.5% | 459,200 |
| 2015/01/30 | 1,416 | 1,426 | 1,399 | 1,405 | -2 | -0.1% | 626,000 |
| 2015/01/29 | 1,420 | 1,430 | 1,403 | 1,407 | -43 | -3% | 508,500 |
| 2015/01/28 | 1,417 | 1,451 | 1,410 | 1,450 | +14 | +1% | 341,900 |
| 2015/01/27 | 1,415 | 1,437 | 1,414 | 1,436 | +43 | +3.1% | 481,700 |
| 2015/01/26 | 1,375 | 1,393 | 1,364 | 1,393 | -11 | -0.8% | 340,800 |
| 2015/01/23 | 1,432 | 1,434 | 1,391 | 1,404 | -19 | -1.3% | 507,500 |
| 2015/01/22 | 1,423 | 1,427 | 1,390 | 1,423 | -11 | -0.8% | 514,100 |
| 2015/01/21 | 1,436 | 1,436 | 1,405 | 1,434 | -2 | -0.1% | 517,500 |
| 2015/01/20 | 1,404 | 1,436 | 1,399 | 1,436 | +39 | +2.8% | 401,400 |
| 2015/01/19 | 1,403 | 1,407 | 1,391 | 1,397 | +1 | +0.1% | 253,700 |
| 2015/01/16 | 1,393 | 1,404 | 1,367 | 1,396 | -27 | -1.9% | 448,600 |
| 2015/01/15 | 1,392 | 1,428 | 1,392 | 1,423 | +45 | +3.3% | 746,300 |
| 2015/01/14 | 1,365 | 1,382 | 1,359 | 1,378 | +3 | +0.2% | 560,800 |
| 2015/01/13 | 1,337 | 1,376 | 1,331 | 1,375 | +31 | +2.3% | 865,600 |
| 2015/01/09 | 1,379 | 1,383 | 1,340 | 1,344 | -33 | -2.4% | 1,064,400 |
| 2015/01/08 | 1,397 | 1,403 | 1,362 | 1,377 | -19 | -1.4% | 935,600 |
| 2015/01/07 | 1,371 | 1,404 | 1,367 | 1,396 | -1 | -0.1% | 492,200 |
| 2015/01/06 | 1,418 | 1,437 | 1,397 | 1,397 | -45 | -3.1% | 806,600 |
2551～
2600
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
