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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 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 |
| 2014/08/05 | 6,090 | 6,240 | 6,080 | 6,170 | -10 | -0.2% | 182,300 |
| 2014/08/04 | 6,000 | 6,250 | 5,980 | 6,180 | +140 | +2.3% | 186,700 |
| 2014/08/01 | 6,110 | 6,140 | 6,020 | 6,040 | -170 | -2.7% | 209,500 |
| 2014/07/31 | 6,230 | 6,300 | 6,200 | 6,210 | -120 | -1.9% | 165,900 |
| 2014/07/30 | 6,260 | 6,330 | 6,190 | 6,330 | -30 | -0.5% | 124,700 |
| 2014/07/29 | 6,330 | 6,380 | 6,320 | 6,360 | +20 | +0.3% | 114,400 |
| 2014/07/28 | 6,300 | 6,350 | 6,280 | 6,340 | +40 | +0.6% | 74,200 |
| 2014/07/25 | 6,250 | 6,300 | 6,190 | 6,300 | +60 | +1% | 62,900 |
| 2014/07/24 | 6,250 | 6,270 | 6,210 | 6,240 | ±0 | ±0% | 77,200 |
| 2014/07/23 | 6,200 | 6,240 | 6,180 | 6,240 | +50 | +0.8% | 124,500 |
| 2014/07/22 | 6,210 | 6,240 | 6,190 | 6,190 | -50 | -0.8% | 213,300 |
| 2014/07/18 | 6,270 | 6,280 | 6,200 | 6,240 | -140 | -2.2% | 133,400 |
| 2014/07/17 | 6,380 | 6,400 | 6,340 | 6,380 | -30 | -0.5% | 107,800 |
| 2014/07/16 | 6,440 | 6,450 | 6,380 | 6,410 | -30 | -0.5% | 97,200 |
| 2014/07/15 | 6,410 | 6,470 | 6,390 | 6,440 | +10 | +0.2% | 69,500 |
| 2014/07/14 | 6,370 | 6,450 | 6,370 | 6,430 | +30 | +0.5% | 59,000 |
| 2014/07/11 | 6,310 | 6,400 | 6,260 | 6,400 | +90 | +1.4% | 133,500 |
| 2014/07/10 | 6,480 | 6,490 | 6,300 | 6,310 | -210 | -3.2% | 192,100 |
| 2014/07/09 | 6,490 | 6,530 | 6,450 | 6,520 | -70 | -1.1% | 126,800 |
| 2014/07/08 | 6,540 | 6,600 | 6,480 | 6,590 | +30 | +0.5% | 93,800 |
| 2014/07/07 | 6,530 | 6,580 | 6,510 | 6,560 | -10 | -0.2% | 60,700 |
| 2014/07/04 | 6,590 | 6,590 | 6,500 | 6,570 | +20 | +0.3% | 71,500 |
| 2014/07/03 | 6,590 | 6,590 | 6,510 | 6,550 | -20 | -0.3% | 73,700 |
| 2014/07/02 | 6,530 | 6,580 | 6,530 | 6,570 | ±0 | ±0% | 82,500 |
| 2014/07/01 | 6,500 | 6,600 | 6,470 | 6,570 | +40 | +0.6% | 147,600 |
| 2014/06/30 | 6,340 | 6,540 | 6,340 | 6,530 | +190 | +3% | 212,000 |
| 2014/06/27 | 6,360 | 6,390 | 6,270 | 6,340 | -70 | -1.1% | 135,000 |
| 2014/06/26 | 6,380 | 6,450 | 6,340 | 6,410 | +40 | +0.6% | 99,600 |
| 2014/06/25 | 6,430 | 6,460 | 6,350 | 6,370 | -60 | -0.9% | 95,300 |
| 2014/06/24 | 6,360 | 6,470 | 6,260 | 6,430 | +70 | +1.1% | 119,400 |
| 2014/06/23 | 6,330 | 6,370 | 6,300 | 6,360 | +30 | +0.5% | 63,700 |
| 2014/06/20 | 6,340 | 6,360 | 6,300 | 6,330 | ±0 | ±0% | 130,700 |
| 2014/06/19 | 6,200 | 6,360 | 6,200 | 6,330 | +80 | +1.3% | 131,000 |
2651～
2700
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
