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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 6,280 | 6,330 | 6,210 | 6,250 | -100 | -1.6% | 147,700 |
| 2014/06/17 | 6,240 | 6,360 | 6,200 | 6,350 | +160 | +2.6% | 184,800 |
| 2014/06/16 | 6,240 | 6,260 | 6,160 | 6,190 | -50 | -0.8% | 64,700 |
| 2014/06/13 | 6,150 | 6,260 | 6,140 | 6,240 | +60 | +1% | 172,900 |
| 2014/06/12 | 6,210 | 6,210 | 6,120 | 6,180 | -70 | -1.1% | 132,400 |
| 2014/06/11 | 6,190 | 6,270 | 6,180 | 6,250 | ±0 | ±0% | 165,600 |
| 2014/06/10 | 6,220 | 6,250 | 6,180 | 6,250 | +40 | +0.6% | 120,100 |
| 2014/06/09 | 6,300 | 6,300 | 6,150 | 6,210 | +10 | +0.2% | 123,100 |
| 2014/06/06 | 6,320 | 6,320 | 6,180 | 6,200 | -140 | -2.2% | 213,400 |
| 2014/06/05 | 6,270 | 6,350 | 6,260 | 6,340 | +110 | +1.8% | 167,600 |
| 2014/06/04 | 6,330 | 6,350 | 6,160 | 6,230 | -110 | -1.7% | 206,000 |
| 2014/06/03 | 6,300 | 6,370 | 6,250 | 6,340 | +90 | +1.4% | 126,200 |
| 2014/06/02 | 6,230 | 6,270 | 6,210 | 6,250 | +100 | +1.6% | 106,600 |
| 2014/05/30 | 6,210 | 6,240 | 6,140 | 6,150 | +10 | +0.2% | 277,600 |
| 2014/05/29 | 6,140 | 6,160 | 6,030 | 6,140 | -60 | -1% | 194,000 |
| 2014/05/28 | 6,140 | 6,230 | 6,120 | 6,200 | +160 | +2.6% | 206,400 |
| 2014/05/27 | 6,030 | 6,150 | 6,030 | 6,040 | +40 | +0.7% | 119,300 |
| 2014/05/26 | 6,000 | 6,050 | 5,970 | 6,000 | +50 | +0.8% | 109,900 |
| 2014/05/23 | 5,900 | 6,000 | 5,900 | 5,950 | +70 | +1.2% | 118,500 |
| 2014/05/22 | 5,850 | 5,890 | 5,790 | 5,880 | +90 | +1.6% | 172,300 |
| 2014/05/21 | 5,760 | 5,860 | 5,720 | 5,790 | +30 | +0.5% | 203,000 |
| 2014/05/20 | 5,890 | 5,890 | 5,760 | 5,760 | -80 | -1.4% | 141,300 |
| 2014/05/19 | 5,820 | 5,880 | 5,770 | 5,840 | +10 | +0.2% | 129,300 |
| 2014/05/16 | 5,720 | 5,840 | 5,710 | 5,830 | -30 | -0.5% | 237,900 |
| 2014/05/15 | 6,100 | 6,100 | 5,810 | 5,860 | -280 | -4.6% | 393,400 |
| 2014/05/14 | 6,160 | 6,250 | 6,080 | 6,140 | -40 | -0.6% | 207,800 |
| 2014/05/13 | 6,230 | 6,280 | 6,150 | 6,180 | +70 | +1.1% | 137,200 |
| 2014/05/12 | 6,340 | 6,360 | 6,100 | 6,110 | -170 | -2.7% | 207,400 |
| 2014/05/09 | 6,340 | 6,470 | 6,250 | 6,280 | -120 | -1.9% | 120,200 |
| 2014/05/08 | 6,410 | 6,480 | 6,330 | 6,400 | +60 | +0.9% | 164,300 |
| 2014/05/07 | 6,480 | 6,490 | 6,310 | 6,340 | +40 | +0.6% | 330,700 |
| 2014/05/02 | 6,480 | 6,510 | 6,260 | 6,300 | -280 | -4.3% | 259,200 |
| 2014/05/01 | 6,400 | 6,690 | 6,400 | 6,580 | +220 | +3.5% | 265,600 |
| 2014/04/30 | 6,100 | 6,430 | 6,090 | 6,360 | +30 | +0.5% | 331,800 |
| 2014/04/28 | 6,350 | 6,350 | 6,290 | 6,330 | -100 | -1.6% | 77,700 |
| 2014/04/25 | 6,340 | 6,440 | 6,300 | 6,430 | +170 | +2.7% | 139,500 |
| 2014/04/24 | 6,340 | 6,370 | 6,220 | 6,260 | -110 | -1.7% | 113,600 |
| 2014/04/23 | 6,340 | 6,370 | 6,280 | 6,370 | +130 | +2.1% | 121,600 |
| 2014/04/22 | 6,300 | 6,300 | 6,240 | 6,240 | -20 | -0.3% | 77,200 |
| 2014/04/21 | 6,310 | 6,330 | 6,240 | 6,260 | -50 | -0.8% | 74,100 |
| 2014/04/18 | 6,290 | 6,320 | 6,240 | 6,310 | +10 | +0.2% | 81,500 |
| 2014/04/17 | 6,180 | 6,310 | 6,160 | 6,300 | +130 | +2.1% | 159,400 |
| 2014/04/16 | 6,160 | 6,230 | 6,110 | 6,170 | +90 | +1.5% | 189,600 |
| 2014/04/15 | 6,080 | 6,130 | 6,030 | 6,080 | -10 | -0.2% | 160,900 |
| 2014/04/14 | 6,040 | 6,160 | 6,030 | 6,090 | -50 | -0.8% | 164,300 |
| 2014/04/11 | 6,100 | 6,240 | 6,040 | 6,140 | -20 | -0.3% | 304,600 |
| 2014/04/10 | 6,130 | 6,260 | 6,090 | 6,160 | +110 | +1.8% | 381,800 |
| 2014/04/09 | 6,090 | 6,150 | 6,040 | 6,050 | -140 | -2.3% | 296,700 |
| 2014/04/08 | 6,310 | 6,340 | 6,170 | 6,190 | -90 | -1.4% | 225,900 |
| 2014/04/07 | 6,430 | 6,450 | 6,270 | 6,280 | -200 | -3.1% | 183,800 |
2701～
2750
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
