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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 4,975 | 5,110 | 4,920 | 5,110 | +135 | +2.7% | 239,400 |
| 2013/03/27 | 4,890 | 4,980 | 4,860 | 4,975 | +30 | +0.6% | 128,300 |
| 2013/03/26 | 4,845 | 4,960 | 4,845 | 4,945 | +70 | +1.4% | 140,400 |
| 2013/03/25 | 4,890 | 4,905 | 4,850 | 4,875 | +30 | +0.6% | 129,600 |
| 2013/03/22 | 4,835 | 4,930 | 4,815 | 4,845 | -60 | -1.2% | 139,600 |
| 2013/03/21 | 4,800 | 4,960 | 4,760 | 4,905 | +120 | +2.5% | 308,800 |
| 2013/03/19 | 4,795 | 4,855 | 4,770 | 4,785 | ±0 | ±0% | 153,600 |
| 2013/03/18 | 4,630 | 4,865 | 4,615 | 4,785 | +85 | +1.8% | 250,000 |
| 2013/03/15 | 4,640 | 4,750 | 4,640 | 4,700 | +130 | +2.8% | 303,700 |
| 2013/03/14 | 4,525 | 4,600 | 4,525 | 4,570 | +30 | +0.7% | 200,300 |
| 2013/03/13 | 4,570 | 4,615 | 4,540 | 4,540 | -100 | -2.2% | 242,000 |
| 2013/03/12 | 4,700 | 4,740 | 4,635 | 4,640 | -120 | -2.5% | 159,800 |
| 2013/03/11 | 4,650 | 4,775 | 4,645 | 4,760 | +50 | +1.1% | 120,400 |
| 2013/03/08 | 4,630 | 4,735 | 4,600 | 4,710 | +60 | +1.3% | 254,500 |
| 2013/03/07 | 4,730 | 4,740 | 4,640 | 4,650 | -50 | -1.1% | 163,700 |
| 2013/03/06 | 4,655 | 4,700 | 4,600 | 4,700 | +45 | +1% | 107,300 |
| 2013/03/05 | 4,650 | 4,690 | 4,625 | 4,655 | +35 | +0.8% | 166,000 |
| 2013/03/04 | 4,640 | 4,695 | 4,565 | 4,620 | +10 | +0.2% | 216,800 |
| 2013/03/01 | 4,590 | 4,670 | 4,570 | 4,610 | +45 | +1% | 180,800 |
| 2013/02/28 | 4,435 | 4,590 | 4,435 | 4,565 | +135 | +3% | 189,600 |
| 2013/02/27 | 4,440 | 4,505 | 4,405 | 4,430 | -75 | -1.7% | 155,600 |
| 2013/02/26 | 4,510 | 4,540 | 4,475 | 4,505 | -60 | -1.3% | 103,900 |
| 2013/02/25 | 4,590 | 4,595 | 4,490 | 4,565 | -25 | -0.5% | 151,800 |
| 2013/02/22 | 4,465 | 4,615 | 4,455 | 4,590 | +125 | +2.8% | 229,200 |
| 2013/02/21 | 4,515 | 4,515 | 4,425 | 4,465 | -50 | -1.1% | 172,300 |
| 2013/02/20 | 4,495 | 4,540 | 4,475 | 4,515 | +60 | +1.3% | 134,900 |
| 2013/02/19 | 4,400 | 4,495 | 4,400 | 4,455 | +50 | +1.1% | 95,700 |
| 2013/02/18 | 4,375 | 4,415 | 4,290 | 4,405 | +30 | +0.7% | 90,000 |
| 2013/02/15 | 4,345 | 4,410 | 4,300 | 4,375 | +25 | +0.6% | 160,300 |
| 2013/02/14 | 4,385 | 4,440 | 4,335 | 4,350 | -75 | -1.7% | 218,200 |
| 2013/02/13 | 4,445 | 4,465 | 4,330 | 4,425 | -45 | -1% | 227,000 |
| 2013/02/12 | 4,380 | 4,500 | 4,380 | 4,470 | +125 | +2.9% | 262,600 |
| 2013/02/08 | 4,370 | 4,495 | 4,300 | 4,345 | -20 | -0.5% | 287,300 |
| 2013/02/07 | 4,365 | 4,395 | 4,330 | 4,365 | -10 | -0.2% | 214,400 |
| 2013/02/06 | 4,110 | 4,425 | 4,110 | 4,375 | +365 | +9.1% | 374,900 |
| 2013/02/05 | 3,970 | 4,085 | 3,935 | 4,010 | +45 | +1.1% | 255,900 |
| 2013/02/04 | 3,995 | 4,020 | 3,945 | 3,965 | -80 | -2% | 164,900 |
| 2013/02/01 | 3,970 | 4,065 | 3,970 | 4,045 | +35 | +0.9% | 131,200 |
| 2013/01/31 | 3,985 | 4,030 | 3,965 | 4,010 | +25 | +0.6% | 149,500 |
| 2013/01/30 | 4,005 | 4,025 | 3,960 | 3,985 | +5 | +0.1% | 149,000 |
| 2013/01/29 | 3,920 | 3,990 | 3,905 | 3,980 | +10 | +0.3% | 136,700 |
| 2013/01/28 | 4,045 | 4,095 | 3,965 | 3,970 | -5 | -0.1% | 220,900 |
| 2013/01/25 | 3,895 | 3,975 | 3,895 | 3,975 | +115 | +3% | 229,000 |
| 2013/01/24 | 3,870 | 3,895 | 3,800 | 3,860 | -80 | -2% | 252,200 |
| 2013/01/23 | 3,765 | 3,950 | 3,760 | 3,940 | +105 | +2.7% | 405,000 |
| 2013/01/22 | 3,785 | 3,860 | 3,775 | 3,835 | +55 | +1.5% | 295,000 |
| 2013/01/21 | 3,775 | 3,810 | 3,745 | 3,780 | +20 | +0.5% | 101,700 |
| 2013/01/18 | 3,760 | 3,770 | 3,715 | 3,760 | ±0 | ±0% | 187,600 |
| 2013/01/17 | 3,675 | 3,760 | 3,655 | 3,760 | +85 | +2.3% | 271,100 |
| 2013/01/16 | 3,630 | 3,740 | 3,625 | 3,675 | +50 | +1.4% | 318,600 |
3001～
3050
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
