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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 5,000 | 5,030 | 4,905 | 4,930 | -40 | -0.8% | 88,100 |
| 2013/06/21 | 4,875 | 4,995 | 4,780 | 4,970 | +45 | +0.9% | 158,400 |
| 2013/06/20 | 5,160 | 5,290 | 4,910 | 4,925 | -135 | -2.7% | 350,700 |
| 2013/06/19 | 5,020 | 5,100 | 4,945 | 5,060 | +135 | +2.7% | 127,000 |
| 2013/06/18 | 4,925 | 4,995 | 4,875 | 4,925 | +5 | +0.1% | 150,300 |
| 2013/06/17 | 4,735 | 4,940 | 4,730 | 4,920 | +180 | +3.8% | 139,300 |
| 2013/06/14 | 4,785 | 4,830 | 4,705 | 4,740 | +35 | +0.7% | 253,600 |
| 2013/06/13 | 4,775 | 4,830 | 4,630 | 4,705 | -135 | -2.8% | 200,100 |
| 2013/06/12 | 4,780 | 4,885 | 4,710 | 4,840 | +10 | +0.2% | 185,800 |
| 2013/06/11 | 4,870 | 4,890 | 4,740 | 4,830 | -40 | -0.8% | 205,600 |
| 2013/06/10 | 4,745 | 4,875 | 4,730 | 4,870 | +195 | +4.2% | 180,200 |
| 2013/06/07 | 4,660 | 4,780 | 4,575 | 4,675 | -110 | -2.3% | 282,500 |
| 2013/06/06 | 4,775 | 4,875 | 4,645 | 4,785 | -35 | -0.7% | 339,800 |
| 2013/06/05 | 4,970 | 5,030 | 4,820 | 4,820 | -220 | -4.4% | 279,500 |
| 2013/06/04 | 5,070 | 5,140 | 4,960 | 5,040 | -60 | -1.2% | 224,600 |
| 2013/06/03 | 5,200 | 5,260 | 5,080 | 5,100 | -190 | -3.6% | 204,200 |
| 2013/05/31 | 5,230 | 5,340 | 5,180 | 5,290 | +190 | +3.7% | 329,700 |
| 2013/05/30 | 5,220 | 5,270 | 5,060 | 5,100 | -220 | -4.1% | 181,800 |
| 2013/05/29 | 5,290 | 5,410 | 5,240 | 5,320 | +210 | +4.1% | 223,300 |
| 2013/05/28 | 5,190 | 5,360 | 5,110 | 5,110 | -180 | -3.4% | 207,600 |
| 2013/05/27 | 5,260 | 5,410 | 5,100 | 5,290 | +30 | +0.6% | 189,500 |
| 2013/05/24 | 5,270 | 5,390 | 5,090 | 5,260 | -10 | -0.2% | 268,400 |
| 2013/05/23 | 5,580 | 5,700 | 5,250 | 5,270 | -320 | -5.7% | 205,400 |
| 2013/05/22 | 5,680 | 5,710 | 5,590 | 5,590 | -50 | -0.9% | 157,000 |
| 2013/05/21 | 5,680 | 5,690 | 5,550 | 5,640 | -60 | -1.1% | 164,700 |
| 2013/05/20 | 5,800 | 5,830 | 5,690 | 5,700 | -40 | -0.7% | 167,300 |
| 2013/05/17 | 5,810 | 5,830 | 5,730 | 5,740 | -70 | -1.2% | 104,900 |
| 2013/05/16 | 5,730 | 5,830 | 5,630 | 5,810 | +20 | +0.3% | 256,900 |
| 2013/05/15 | 5,690 | 5,800 | 5,680 | 5,790 | +140 | +2.5% | 196,000 |
| 2013/05/14 | 5,720 | 5,750 | 5,600 | 5,650 | -70 | -1.2% | 182,400 |
| 2013/05/13 | 5,650 | 5,740 | 5,600 | 5,720 | +100 | +1.8% | 219,400 |
| 2013/05/10 | 5,660 | 5,720 | 5,600 | 5,620 | +30 | +0.5% | 109,700 |
| 2013/05/09 | 5,760 | 5,790 | 5,590 | 5,590 | -170 | -3% | 84,200 |
| 2013/05/08 | 5,800 | 5,870 | 5,700 | 5,760 | -30 | -0.5% | 156,500 |
| 2013/05/07 | 5,710 | 5,800 | 5,680 | 5,790 | +180 | +3.2% | 154,100 |
| 2013/05/02 | 5,620 | 5,680 | 5,580 | 5,610 | +10 | +0.2% | 141,300 |
| 2013/05/01 | 5,720 | 5,720 | 5,540 | 5,600 | -190 | -3.3% | 202,200 |
| 2013/04/30 | 5,620 | 5,910 | 5,620 | 5,790 | +270 | +4.9% | 399,600 |
| 2013/04/26 | 5,660 | 5,700 | 5,510 | 5,520 | -160 | -2.8% | 167,200 |
| 2013/04/25 | 5,600 | 5,730 | 5,600 | 5,680 | +80 | +1.4% | 190,400 |
| 2013/04/24 | 5,570 | 5,640 | 5,550 | 5,600 | +80 | +1.4% | 166,600 |
| 2013/04/23 | 5,550 | 5,550 | 5,450 | 5,520 | -70 | -1.3% | 137,400 |
| 2013/04/22 | 5,470 | 5,650 | 5,450 | 5,590 | +210 | +3.9% | 209,400 |
| 2013/04/19 | 5,450 | 5,480 | 5,330 | 5,380 | -90 | -1.6% | 185,700 |
| 2013/04/18 | 5,520 | 5,520 | 5,390 | 5,470 | -80 | -1.4% | 207,700 |
| 2013/04/17 | 5,520 | 5,580 | 5,520 | 5,550 | +30 | +0.5% | 131,200 |
| 2013/04/16 | 5,440 | 5,570 | 5,350 | 5,520 | +90 | +1.7% | 261,800 |
| 2013/04/15 | 5,470 | 5,510 | 5,350 | 5,430 | -50 | -0.9% | 133,200 |
| 2013/04/12 | 5,450 | 5,510 | 5,350 | 5,480 | +30 | +0.6% | 184,100 |
| 2013/04/11 | 5,600 | 5,650 | 5,400 | 5,450 | -110 | -2% | 286,000 |
2901～
2950
件表示中 / 3694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 | 220,900円 | +3.7% | 0.0% | 2.85% | 14.34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 | 198,500円 | -0.5% | -10.8% | 2.05% | 17.04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 | 248,600円 | +2.9% | +2.2% | 2.49% | 15.43倍 | 0.84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 | 522,900円 | +0.6% | +1.2% | 1.91% | 10.95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 | 468,600円 | +1.0% | -7.7% | 1.39% | 17.35倍 | 1.12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
