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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,446 | 1,450 | 1,411 | 1,442 | -18 | -1.2% | 642,300 |
| 2014/12/30 | 1,482 | 1,482 | 1,459 | 1,460 | -11 | -0.7% | 307,000 |
| 2014/12/29 | 1,481 | 1,485 | 1,453 | 1,471 | -1 | -0.1% | 299,200 |
| 2014/12/26 | 1,457 | 1,485 | 1,457 | 1,472 | +13 | +0.9% | 296,200 |
| 2014/12/25 | 1,469 | 1,479 | 1,455 | 1,459 | -10 | -0.7% | 237,900 |
| 2014/12/24 | 1,458 | 1,476 | 1,457 | 1,469 | +26 | +1.8% | 508,100 |
| 2014/12/22 | 1,426 | 1,448 | 1,426 | 1,443 | +31 | +2.2% | 388,300 |
| 2014/12/19 | 1,420 | 1,433 | 1,406 | 1,412 | +18 | +1.3% | 608,700 |
| 2014/12/18 | 1,384 | 1,402 | 1,377 | 1,394 | +46 | +3.4% | 645,100 |
| 2014/12/17 | 1,319 | 1,361 | 1,317 | 1,348 | +20 | +1.5% | 640,000 |
| 2014/12/16 | 1,317 | 1,339 | 1,316 | 1,328 | -17 | -1.3% | 533,100 |
| 2014/12/15 | 1,318 | 1,354 | 1,316 | 1,345 | +1 | +0.1% | 453,000 |
| 2014/12/12 | 1,357 | 1,361 | 1,337 | 1,344 | -17 | -1.2% | 851,600 |
| 2014/12/11 | 1,357 | 1,369 | 1,329 | 1,361 | ±0 | ±0% | 564,400 |
| 2014/12/10 | 1,382 | 1,400 | 1,345 | 1,361 | -26 | -1.9% | 856,200 |
| 2014/12/09 | 1,368 | 1,392 | 1,364 | 1,387 | -1 | -0.1% | 373,200 |
| 2014/12/08 | 1,401 | 1,407 | 1,384 | 1,388 | +4 | +0.3% | 344,200 |
| 2014/12/05 | 1,367 | 1,385 | 1,351 | 1,384 | ±0 | ±0% | 503,000 |
| 2014/12/04 | 1,385 | 1,401 | 1,380 | 1,384 | +18 | +1.3% | 375,000 |
| 2014/12/03 | 1,361 | 1,383 | 1,354 | 1,366 | +1 | +0.1% | 517,800 |
| 2014/12/02 | 1,356 | 1,368 | 1,343 | 1,365 | -8 | -0.6% | 449,700 |
| 2014/12/01 | 1,392 | 1,398 | 1,365 | 1,373 | +3 | +0.2% | 349,200 |
| 2014/11/28 | 1,360 | 1,374 | 1,355 | 1,370 | +17 | +1.3% | 401,700 |
| 2014/11/27 | 1,364 | 1,383 | 1,351 | 1,353 | -11 | -0.8% | 316,200 |
| 2014/11/26 | 1,344 | 1,373 | 1,344 | 1,364 | +8 | +0.6% | 442,900 |
| 2014/11/25 | 1,375 | 1,376 | 1,343 | 1,356 | -12 | -0.9% | 965,200 |
| 2014/11/21 | 1,360 | 1,369 | 1,345 | 1,368 | +2 | +0.1% | 464,400 |
| 2014/11/20 | 1,384 | 1,389 | 1,361 | 1,366 | ±0 | ±0% | 379,500 |
| 2014/11/19 | 1,385 | 1,394 | 1,353 | 1,366 | -15 | -1.1% | 935,400 |
| 2014/11/18 | 1,367 | 1,383 | 1,352 | 1,381 | +15 | +1.1% | 810,700 |
| 2014/11/17 | 1,383 | 1,390 | 1,359 | 1,366 | -35 | -2.5% | 682,800 |
| 2014/11/14 | 1,421 | 1,424 | 1,387 | 1,401 | +4 | +0.3% | 581,100 |
| 2014/11/13 | 1,384 | 1,403 | 1,373 | 1,397 | +4 | +0.3% | 609,900 |
| 2014/11/12 | 1,407 | 1,434 | 1,391 | 1,393 | -37 | -2.6% | 948,400 |
| 2014/11/11 | 1,410 | 1,439 | 1,407 | 1,430 | +24 | +1.7% | 946,500 |
| 2014/11/10 | 1,397 | 1,410 | 1,370 | 1,406 | +9 | +0.6% | 877,200 |
| 2014/11/07 | 1,379 | 1,399 | 1,364 | 1,397 | +29 | +2.1% | 791,900 |
| 2014/11/06 | 1,400 | 1,403 | 1,354 | 1,368 | -42 | -3% | 955,300 |
| 2014/11/05 | 1,378 | 1,410 | 1,361 | 1,410 | +39 | +2.8% | 946,800 |
| 2014/11/04 | 1,458 | 1,458 | 1,358 | 1,371 | -33 | -2.4% | 1,245,100 |
| 2014/10/31 | 1,348 | 1,406 | 1,338 | 1,404 | +71 | +5.3% | 1,015,700 |
| 2014/10/30 | 1,318 | 1,343 | 1,281 | 1,333 | -15 | -1.1% | 1,190,700 |
| 2014/10/29 | 1,335 | 1,350 | 1,327 | 1,348 | +14 | +1% | 367,700 |
| 2014/10/28 | 1,336 | 1,358 | 1,333 | 1,334 | -4 | -0.3% | 472,500 |
| 2014/10/27 | 1,350 | 1,354 | 1,307 | 1,338 | -27 | -2% | 928,000 |
| 2014/10/24 | 1,358 | 1,368 | 1,352 | 1,365 | +26 | +1.9% | 413,500 |
| 2014/10/23 | 1,347 | 1,354 | 1,326 | 1,339 | -25 | -1.8% | 563,100 |
| 2014/10/22 | 1,345 | 1,370 | 1,334 | 1,364 | +38 | +2.9% | 862,900 |
| 2014/10/21 | 1,353 | 1,353 | 1,319 | 1,326 | -29 | -2.1% | 676,300 |
| 2014/10/20 | 1,349 | 1,364 | 1,340 | 1,355 | +36 | +2.7% | 833,900 |
2601～
2650
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
