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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 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 |
| 2014/04/04 | 6,490 | 6,580 | 6,450 | 6,480 | -60 | -0.9% | 138,000 |
| 2014/04/03 | 6,570 | 6,590 | 6,510 | 6,540 | -20 | -0.3% | 180,500 |
| 2014/04/02 | 6,620 | 6,670 | 6,560 | 6,560 | -90 | -1.4% | 192,800 |
| 2014/04/01 | 6,690 | 6,730 | 6,580 | 6,650 | -80 | -1.2% | 205,300 |
| 2014/03/31 | 6,590 | 6,750 | 6,480 | 6,730 | +190 | +2.9% | 288,200 |
| 2014/03/28 | 6,560 | 6,670 | 6,440 | 6,540 | +50 | +0.8% | 214,300 |
| 2014/03/27 | 6,490 | 6,560 | 6,320 | 6,490 | +50 | +0.8% | 325,500 |
| 2014/03/26 | 6,400 | 6,490 | 6,270 | 6,440 | ±0 | ±0% | 317,100 |
| 2014/03/25 | 6,220 | 6,570 | 6,220 | 6,440 | +230 | +3.7% | 331,900 |
| 2014/03/24 | 6,100 | 6,340 | 6,070 | 6,210 | +290 | +4.9% | 313,400 |
| 2014/03/20 | 6,010 | 6,070 | 5,910 | 5,920 | -50 | -0.8% | 140,400 |
| 2014/03/19 | 6,000 | 6,060 | 5,920 | 5,970 | -20 | -0.3% | 100,800 |
| 2014/03/18 | 5,990 | 6,040 | 5,940 | 5,990 | +70 | +1.2% | 85,700 |
| 2014/03/17 | 6,010 | 6,040 | 5,900 | 5,920 | -120 | -2% | 92,100 |
| 2014/03/14 | 6,190 | 6,190 | 6,040 | 6,040 | -170 | -2.7% | 285,700 |
| 2014/03/13 | 6,120 | 6,250 | 6,120 | 6,210 | +100 | +1.6% | 160,000 |
| 2014/03/12 | 6,200 | 6,200 | 6,100 | 6,110 | -220 | -3.5% | 184,300 |
| 2014/03/11 | 6,270 | 6,440 | 6,190 | 6,330 | +150 | +2.4% | 238,600 |
| 2014/03/10 | 6,170 | 6,200 | 6,120 | 6,180 | -20 | -0.3% | 183,600 |
| 2014/03/07 | 6,200 | 6,240 | 6,130 | 6,200 | +50 | +0.8% | 112,100 |
| 2014/03/06 | 6,050 | 6,160 | 6,020 | 6,150 | +80 | +1.3% | 119,600 |
| 2014/03/05 | 6,100 | 6,130 | 6,050 | 6,070 | +30 | +0.5% | 126,800 |
| 2014/03/04 | 5,890 | 6,110 | 5,880 | 6,040 | +150 | +2.5% | 234,600 |
| 2014/03/03 | 5,930 | 5,930 | 5,790 | 5,890 | -80 | -1.3% | 136,100 |
| 2014/02/28 | 5,940 | 5,990 | 5,820 | 5,970 | +10 | +0.2% | 188,800 |
| 2014/02/27 | 5,980 | 6,050 | 5,930 | 5,960 | -120 | -2% | 148,000 |
| 2014/02/26 | 6,010 | 6,130 | 6,010 | 6,080 | -30 | -0.5% | 129,600 |
| 2014/02/25 | 6,070 | 6,140 | 6,050 | 6,110 | +90 | +1.5% | 138,200 |
| 2014/02/24 | 6,000 | 6,090 | 5,920 | 6,020 | +10 | +0.2% | 142,100 |
| 2014/02/21 | 5,890 | 6,040 | 5,880 | 6,010 | +200 | +3.4% | 159,700 |
| 2014/02/20 | 5,950 | 5,950 | 5,760 | 5,810 | -140 | -2.4% | 131,300 |
| 2014/02/19 | 5,930 | 5,950 | 5,780 | 5,950 | +90 | +1.5% | 178,700 |
| 2014/02/18 | 5,730 | 5,870 | 5,640 | 5,860 | +120 | +2.1% | 117,100 |
| 2014/02/17 | 5,740 | 5,780 | 5,620 | 5,740 | +90 | +1.6% | 68,300 |
| 2014/02/14 | 5,720 | 5,790 | 5,590 | 5,650 | -60 | -1.1% | 121,900 |
| 2014/02/13 | 5,910 | 5,910 | 5,690 | 5,710 | -200 | -3.4% | 201,900 |
| 2014/02/12 | 5,970 | 6,150 | 5,870 | 5,910 | +220 | +3.9% | 348,100 |
| 2014/02/10 | 5,530 | 5,700 | 5,530 | 5,690 | +200 | +3.6% | 119,400 |
| 2014/02/07 | 5,490 | 5,560 | 5,450 | 5,490 | +50 | +0.9% | 170,200 |
| 2014/02/06 | 5,350 | 5,550 | 5,310 | 5,440 | -10 | -0.2% | 306,300 |
2701～
2750
件表示中 / 3695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 | 221,500円 | +3.7% | 0.0% | 2.84% | 14.38倍 | 0.82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 | 197,900円 | -0.5% | -10.8% | 2.06% | 16.99倍 | 1.56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３０％ |
| メディパル | 247,400円 | +2.9% | +2.2% | 2.51% | 15.36倍 | 0.83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 | 527,300円 | +0.6% | +1.2% | 1.90% | 11.05倍 | 0.88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 | 466,500円 | +1.0% | -7.7% | 1.39% | 17.28倍 | 1.11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
