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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 2,232 | 2,244 | 2,207.5 | 2,235 | +21 | +0.9% | 461,200 |
| 2024/04/23 | 2,205.5 | 2,226.5 | 2,192.5 | 2,214 | +10.5 | +0.5% | 256,700 |
| 2024/04/22 | 2,170 | 2,207 | 2,160 | 2,203.5 | +55.5 | +2.6% | 381,400 |
| 2024/04/19 | 2,179.5 | 2,185 | 2,133 | 2,148 | -57 | -2.6% | 483,700 |
| 2024/04/18 | 2,209 | 2,224 | 2,200 | 2,205 | +16.5 | +0.8% | 357,700 |
| 2024/04/17 | 2,210 | 2,210 | 2,177 | 2,188.5 | -21.5 | -1% | 434,800 |
| 2024/04/16 | 2,196 | 2,215.5 | 2,188 | 2,210 | ±0 | ±0% | 541,400 |
| 2024/04/15 | 2,174.5 | 2,216.5 | 2,168.5 | 2,210 | +13 | +0.6% | 416,400 |
| 2024/04/12 | 2,196.5 | 2,216 | 2,175.5 | 2,197 | +17.5 | +0.8% | 482,000 |
| 2024/04/11 | 2,181 | 2,194.5 | 2,165.5 | 2,179.5 | -24.5 | -1.1% | 493,500 |
| 2024/04/10 | 2,205.5 | 2,222 | 2,198 | 2,204 | -6.5 | -0.3% | 307,100 |
| 2024/04/09 | 2,220 | 2,225 | 2,200.5 | 2,210.5 | -2 | -0.1% | 214,300 |
| 2024/04/08 | 2,210 | 2,221.5 | 2,203 | 2,212.5 | +14.5 | +0.7% | 389,400 |
| 2024/04/05 | 2,186 | 2,210 | 2,174 | 2,198 | +13 | +0.6% | 419,000 |
| 2024/04/04 | 2,204 | 2,207 | 2,175.5 | 2,185 | -18.5 | -0.8% | 491,800 |
| 2024/04/03 | 2,200 | 2,224.5 | 2,193 | 2,203.5 | +12 | +0.5% | 490,800 |
| 2024/04/02 | 2,220 | 2,229.5 | 2,184 | 2,191.5 | -31.5 | -1.4% | 371,700 |
| 2024/04/01 | 2,232 | 2,249 | 2,208 | 2,223 | +0.5 | ±0% | 305,500 |
| 2024/03/29 | 2,193 | 2,224.5 | 2,188 | 2,222.5 | +29.5 | +1.3% | 339,000 |
| 2024/03/28 | 2,235 | 2,238 | 2,179.5 | 2,193 | -88.5 | -3.9% | 481,500 |
| 2024/03/27 | 2,267 | 2,297 | 2,258.5 | 2,281.5 | +15 | +0.7% | 583,700 |
| 2024/03/26 | 2,260 | 2,278.5 | 2,250.5 | 2,266.5 | -8.5 | -0.4% | 407,900 |
| 2024/03/25 | 2,300 | 2,304.5 | 2,270.5 | 2,275 | -19.5 | -0.8% | 437,600 |
| 2024/03/22 | 2,292 | 2,302 | 2,270.5 | 2,294.5 | +2 | +0.1% | 497,200 |
| 2024/03/21 | 2,276 | 2,306.5 | 2,276 | 2,292.5 | +12 | +0.5% | 450,800 |
| 2024/03/19 | 2,256.5 | 2,295 | 2,246 | 2,280.5 | +16 | +0.7% | 350,100 |
| 2024/03/18 | 2,260.5 | 2,282.5 | 2,258.5 | 2,264.5 | +19.5 | +0.9% | 370,200 |
| 2024/03/15 | 2,232.5 | 2,262 | 2,224 | 2,245 | +11 | +0.5% | 592,400 |
| 2024/03/14 | 2,236 | 2,236 | 2,202 | 2,234 | +12.5 | +0.6% | 415,800 |
| 2024/03/13 | 2,235.5 | 2,237 | 2,208.5 | 2,221.5 | ±0 | ±0% | 394,900 |
| 2024/03/12 | 2,195 | 2,221.5 | 2,176.5 | 2,221.5 | +35 | +1.6% | 541,100 |
| 2024/03/11 | 2,226 | 2,227 | 2,153.5 | 2,186.5 | -80.5 | -3.6% | 547,400 |
| 2024/03/08 | 2,209 | 2,279.5 | 2,200.5 | 2,267 | +29 | +1.3% | 682,600 |
| 2024/03/07 | 2,214.5 | 2,247 | 2,212.5 | 2,238 | +42.5 | +1.9% | 496,200 |
| 2024/03/06 | 2,186 | 2,207 | 2,175 | 2,195.5 | -14.5 | -0.7% | 478,000 |
| 2024/03/05 | 2,220 | 2,228.5 | 2,188 | 2,210 | -6.5 | -0.3% | 415,100 |
| 2024/03/04 | 2,205 | 2,223.5 | 2,191.5 | 2,216.5 | -8.5 | -0.4% | 474,800 |
| 2024/03/01 | 2,201 | 2,254 | 2,201 | 2,225 | -11.5 | -0.5% | 488,900 |
| 2024/02/29 | 2,254 | 2,261.5 | 2,214 | 2,236.5 | -23 | -1% | 872,800 |
| 2024/02/28 | 2,271 | 2,304.5 | 2,250.5 | 2,259.5 | -43.5 | -1.9% | 638,000 |
| 2024/02/27 | 2,275 | 2,326.5 | 2,266 | 2,303 | +9.5 | +0.4% | 644,000 |
| 2024/02/26 | 2,317.5 | 2,324 | 2,280 | 2,293.5 | -24 | -1% | 461,200 |
| 2024/02/22 | 2,317.5 | 2,335 | 2,304.5 | 2,317.5 | -9.5 | -0.4% | 432,400 |
| 2024/02/21 | 2,310 | 2,345 | 2,301.5 | 2,327 | +8 | +0.3% | 324,200 |
| 2024/02/20 | 2,319.5 | 2,330.5 | 2,300 | 2,319 | -4.5 | -0.2% | 269,500 |
| 2024/02/19 | 2,316 | 2,345.5 | 2,298.5 | 2,323.5 | +3.5 | +0.2% | 218,500 |
| 2024/02/16 | 2,291 | 2,350 | 2,277.5 | 2,320 | +67 | +3% | 499,800 |
| 2024/02/15 | 2,277 | 2,278 | 2,213.5 | 2,253 | -23 | -1% | 532,200 |
| 2024/02/14 | 2,331 | 2,355 | 2,260.5 | 2,276 | -55 | -2.4% | 464,200 |
| 2024/02/13 | 2,295 | 2,336 | 2,254.5 | 2,331 | +32.5 | +1.4% | 556,000 |
251～
300
件表示中 / 3693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 | 218,900円 | +3.7% | 0.0% | 2.88% | 14.21倍 | 0.81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 | 193,600円 | -0.5% | -10.8% | 2.11% | 16.62倍 | 1.52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 | 248,100円 | +2.9% | +2.2% | 2.50% | 15.40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 | 523,800円 | +0.6% | +1.2% | 1.91% | 10.97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 | 474,400円 | +1.0% | -7.7% | 1.37% | 17.57倍 | 1.13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
