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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 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 |
| 2013/01/15 | 3,600 | 3,630 | 3,585 | 3,625 | +65 | +1.8% | 167,000 |
| 2013/01/11 | 3,550 | 3,595 | 3,545 | 3,560 | +10 | +0.3% | 120,800 |
| 2013/01/10 | 3,490 | 3,550 | 3,480 | 3,550 | +60 | +1.7% | 175,900 |
| 2013/01/09 | 3,505 | 3,550 | 3,460 | 3,490 | -30 | -0.9% | 175,600 |
| 2013/01/08 | 3,485 | 3,545 | 3,480 | 3,520 | +40 | +1.1% | 187,300 |
| 2013/01/07 | 3,520 | 3,530 | 3,470 | 3,480 | -10 | -0.3% | 90,100 |
| 2013/01/04 | 3,435 | 3,490 | 3,415 | 3,490 | +120 | +3.6% | 172,500 |
| 2012/12/28 | 3,405 | 3,420 | 3,360 | 3,370 | -40 | -1.2% | 167,100 |
| 2012/12/27 | 3,400 | 3,430 | 3,385 | 3,410 | +10 | +0.3% | 82,500 |
| 2012/12/26 | 3,395 | 3,415 | 3,385 | 3,400 | +5 | +0.1% | 65,600 |
| 2012/12/25 | 3,440 | 3,460 | 3,395 | 3,395 | -35 | -1% | 84,900 |
| 2012/12/21 | 3,445 | 3,465 | 3,430 | 3,430 | -10 | -0.3% | 139,500 |
| 2012/12/20 | 3,430 | 3,470 | 3,425 | 3,440 | +25 | +0.7% | 161,300 |
| 2012/12/19 | 3,470 | 3,475 | 3,360 | 3,415 | ±0 | ±0% | 260,700 |
| 2012/12/18 | 3,455 | 3,535 | 3,415 | 3,415 | +20 | +0.6% | 273,900 |
| 2012/12/17 | 3,420 | 3,435 | 3,365 | 3,395 | -20 | -0.6% | 141,600 |
| 2012/12/14 | 3,425 | 3,475 | 3,395 | 3,415 | -5 | -0.1% | 252,800 |
| 2012/12/13 | 3,470 | 3,475 | 3,420 | 3,420 | -50 | -1.4% | 130,800 |
| 2012/12/12 | 3,485 | 3,525 | 3,450 | 3,470 | -20 | -0.6% | 205,000 |
| 2012/12/11 | 3,545 | 3,555 | 3,490 | 3,490 | -40 | -1.1% | 254,400 |
| 2012/12/10 | 3,565 | 3,565 | 3,520 | 3,530 | -40 | -1.1% | 143,300 |
| 2012/12/07 | 3,520 | 3,570 | 3,510 | 3,570 | +50 | +1.4% | 161,400 |
| 2012/12/06 | 3,510 | 3,540 | 3,500 | 3,520 | +20 | +0.6% | 100,200 |
| 2012/12/05 | 3,505 | 3,560 | 3,470 | 3,500 | -25 | -0.7% | 117,800 |
| 2012/12/04 | 3,500 | 3,575 | 3,480 | 3,525 | +65 | +1.9% | 265,900 |
| 2012/12/03 | 3,450 | 3,500 | 3,430 | 3,460 | ±0 | ±0% | 165,200 |
| 2012/11/30 | 3,515 | 3,535 | 3,455 | 3,460 | -115 | -3.2% | 347,600 |
| 2012/11/29 | 3,590 | 3,595 | 3,530 | 3,575 | -50 | -1.4% | 163,900 |
| 2012/11/28 | 3,610 | 3,655 | 3,605 | 3,625 | +40 | +1.1% | 149,700 |
| 2012/11/27 | 3,520 | 3,585 | 3,520 | 3,585 | +30 | +0.8% | 182,500 |
| 2012/11/26 | 3,570 | 3,590 | 3,525 | 3,555 | +50 | +1.4% | 139,500 |
| 2012/11/22 | 3,550 | 3,565 | 3,495 | 3,505 | -25 | -0.7% | 90,300 |
| 2012/11/21 | 3,560 | 3,560 | 3,510 | 3,530 | +20 | +0.6% | 115,300 |
| 2012/11/20 | 3,545 | 3,555 | 3,505 | 3,510 | -30 | -0.8% | 148,100 |
| 2012/11/19 | 3,525 | 3,550 | 3,515 | 3,540 | +50 | +1.4% | 85,700 |
| 2012/11/16 | 3,540 | 3,550 | 3,460 | 3,490 | -50 | -1.4% | 150,600 |
| 2012/11/15 | 3,550 | 3,560 | 3,480 | 3,540 | +5 | +0.1% | 124,100 |
| 2012/11/14 | 3,485 | 3,550 | 3,485 | 3,535 | +90 | +2.6% | 319,700 |
| 2012/11/13 | 3,420 | 3,490 | 3,420 | 3,445 | +20 | +0.6% | 159,400 |
| 2012/11/12 | 3,420 | 3,465 | 3,410 | 3,425 | -15 | -0.4% | 195,400 |
| 2012/11/09 | 3,440 | 3,480 | 3,425 | 3,440 | -30 | -0.9% | 111,800 |
3001～
3050
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
