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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/17 | 1,340 | 1,341 | 1,315 | 1,319 | -19 | -1.4% | 954,600 |
| 2014/10/16 | 1,353 | 1,361 | 1,335 | 1,338 | -40 | -2.9% | 767,200 |
| 2014/10/15 | 1,374 | 1,384 | 1,365 | 1,378 | +16 | +1.2% | 730,200 |
| 2014/10/14 | 1,391 | 1,396 | 1,359 | 1,362 | -47 | -3.3% | 1,109,600 |
| 2014/10/10 | 1,403 | 1,434 | 1,403 | 1,409 | -54 | -3.7% | 940,500 |
| 2014/10/09 | 1,493 | 1,497 | 1,459 | 1,463 | -33 | -2.2% | 746,200 |
| 2014/10/08 | 1,500 | 1,513 | 1,490 | 1,496 | -38 | -2.5% | 547,000 |
| 2014/10/07 | 1,550 | 1,555 | 1,532 | 1,534 | +9 | +0.6% | 514,300 |
| 2014/10/06 | 1,563 | 1,563 | 1,525 | 1,525 | -10 | -0.7% | 423,800 |
| 2014/10/03 | 1,507 | 1,536 | 1,507 | 1,535 | +14 | +0.9% | 423,100 |
| 2014/10/02 | 1,561 | 1,575 | 1,521 | 1,521 | -41 | -2.6% | 663,900 |
| 2014/10/01 | 1,590 | 1,590 | 1,560 | 1,562 | -19 | -1.2% | 652,500 |
| 2014/09/30 | 1,597 | 1,598 | 1,566 | 1,581 | -21 | -1.3% | 379,700 |
| 2014/09/29 | 1,594 | 1,603 | 1,550 | 1,602 | +35 | +2.2% | 744,600 |
| 2014/09/26 | 1,575 | 1,593 | 1,560 | 1,567 | -4,813 | -75.4% | 346,800 |
| 2014/09/25 | 6,380 | 6,400 | 6,290 | 6,380 | +30 | +0.5% | 237,200 |
| 2014/09/24 | 6,440 | 6,440 | 6,300 | 6,350 | -210 | -3.2% | 276,700 |
| 2014/09/22 | 6,550 | 6,700 | 6,520 | 6,560 | +60 | +0.9% | 159,900 |
| 2014/09/19 | 6,440 | 6,550 | 6,410 | 6,500 | +80 | +1.2% | 176,200 |
| 2014/09/18 | 6,470 | 6,580 | 6,400 | 6,420 | +10 | +0.2% | 206,000 |
| 2014/09/17 | 6,300 | 6,450 | 6,300 | 6,410 | +150 | +2.4% | 172,800 |
| 2014/09/16 | 6,290 | 6,290 | 6,200 | 6,260 | -50 | -0.8% | 129,400 |
| 2014/09/12 | 6,320 | 6,320 | 6,270 | 6,310 | +20 | +0.3% | 173,400 |
| 2014/09/11 | 6,290 | 6,320 | 6,260 | 6,290 | ±0 | ±0% | 94,900 |
| 2014/09/10 | 6,180 | 6,290 | 6,160 | 6,290 | +70 | +1.1% | 134,400 |
| 2014/09/09 | 6,250 | 6,270 | 6,190 | 6,220 | ±0 | ±0% | 97,000 |
| 2014/09/08 | 6,220 | 6,280 | 6,190 | 6,220 | +50 | +0.8% | 96,100 |
| 2014/09/05 | 6,230 | 6,230 | 6,140 | 6,170 | ±0 | ±0% | 113,800 |
| 2014/09/04 | 6,210 | 6,250 | 6,150 | 6,170 | -90 | -1.4% | 97,900 |
| 2014/09/03 | 6,250 | 6,300 | 6,210 | 6,260 | +40 | +0.6% | 146,000 |
| 2014/09/02 | 6,230 | 6,280 | 6,200 | 6,220 | +20 | +0.3% | 79,500 |
| 2014/09/01 | 6,180 | 6,230 | 6,180 | 6,200 | +20 | +0.3% | 59,600 |
| 2014/08/29 | 6,130 | 6,210 | 6,130 | 6,180 | ±0 | ±0% | 137,100 |
2601～
2650
件表示中 / 3735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 | 198,200円 | +4.9% | -1.9% | 3.43% | 14.41倍 | 0.75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 | 191,700円 | -0.5% | -10.8% | 2.13% | 16.46倍 | 1.51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３５％ |
| メディパル | 231,700円 | +3.1% | +5.7% | 2.76% | 13.89倍 | 0.77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 | 520,700円 | +2.8% | -9.6% | 1.92% | 11.32倍 | 0.91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 |
| 岩谷産 | 154,700円 | +6.1% | +2.6% | 3.04% | 7.30倍 | 0.92倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
