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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/08/28 | 6,190 | 6,200 | 6,130 | 6,180 | ±0 | ±0% | 208,100 |
| 2014/08/27 | 6,100 | 6,200 | 6,100 | 6,180 | +70 | +1.1% | 121,300 |
| 2014/08/26 | 6,200 | 6,210 | 6,100 | 6,110 | -80 | -1.3% | 123,600 |
| 2014/08/25 | 6,290 | 6,310 | 6,170 | 6,190 | +100 | +1.6% | 202,700 |
| 2014/08/22 | 6,180 | 6,180 | 6,080 | 6,090 | -50 | -0.8% | 76,200 |
| 2014/08/21 | 6,090 | 6,160 | 6,050 | 6,140 | +90 | +1.5% | 166,300 |
| 2014/08/20 | 6,080 | 6,140 | 6,040 | 6,050 | -30 | -0.5% | 132,800 |
| 2014/08/19 | 6,080 | 6,090 | 6,010 | 6,080 | +10 | +0.2% | 114,000 |
| 2014/08/18 | 6,090 | 6,140 | 6,040 | 6,070 | -10 | -0.2% | 83,900 |
| 2014/08/15 | 5,980 | 6,080 | 5,970 | 6,080 | +140 | +2.4% | 80,400 |
| 2014/08/14 | 5,930 | 6,000 | 5,890 | 5,940 | -10 | -0.2% | 155,300 |
| 2014/08/13 | 5,910 | 5,950 | 5,870 | 5,950 | +30 | +0.5% | 130,000 |
| 2014/08/12 | 5,920 | 5,980 | 5,900 | 5,920 | ±0 | ±0% | 89,600 |
| 2014/08/11 | 5,900 | 5,940 | 5,800 | 5,920 | +120 | +2.1% | 117,400 |
| 2014/08/08 | 5,890 | 5,900 | 5,730 | 5,800 | -160 | -2.7% | 335,300 |
| 2014/08/07 | 5,980 | 5,980 | 5,600 | 5,960 | -90 | -1.5% | 465,200 |
| 2014/08/06 | 6,130 | 6,150 | 6,000 | 6,050 | -120 | -1.9% | 182,300 |
2651～
2700
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
