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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 3,510 | 3,515 | 3,460 | 3,470 | -80 | -2.3% | 148,200 |
| 2012/11/07 | 3,590 | 3,595 | 3,540 | 3,550 | -40 | -1.1% | 106,400 |
| 2012/11/06 | 3,610 | 3,660 | 3,575 | 3,590 | +25 | +0.7% | 156,300 |
| 2012/11/05 | 3,600 | 3,610 | 3,560 | 3,565 | -35 | -1% | 61,500 |
| 2012/11/02 | 3,600 | 3,650 | 3,590 | 3,600 | +25 | +0.7% | 113,600 |
| 2012/11/01 | 3,575 | 3,610 | 3,535 | 3,575 | -35 | -1% | 186,100 |
| 2012/10/31 | 3,655 | 3,700 | 3,585 | 3,610 | -40 | -1.1% | 232,900 |
| 2012/10/30 | 3,620 | 3,680 | 3,620 | 3,650 | +50 | +1.4% | 270,000 |
| 2012/10/29 | 3,580 | 3,625 | 3,580 | 3,600 | ±0 | ±0% | 119,400 |
| 2012/10/26 | 3,600 | 3,650 | 3,590 | 3,600 | -15 | -0.4% | 116,800 |
| 2012/10/25 | 3,535 | 3,625 | 3,535 | 3,615 | +80 | +2.3% | 141,700 |
| 2012/10/24 | 3,495 | 3,585 | 3,495 | 3,535 | -30 | -0.8% | 169,600 |
| 2012/10/23 | 3,595 | 3,620 | 3,555 | 3,565 | -70 | -1.9% | 164,800 |
| 2012/10/22 | 3,555 | 3,660 | 3,555 | 3,635 | ±0 | ±0% | 185,000 |
| 2012/10/19 | 3,640 | 3,660 | 3,620 | 3,635 | -10 | -0.3% | 124,200 |
| 2012/10/18 | 3,600 | 3,680 | 3,600 | 3,645 | +70 | +2% | 141,700 |
| 2012/10/17 | 3,630 | 3,645 | 3,560 | 3,575 | -50 | -1.4% | 214,200 |
| 2012/10/16 | 3,605 | 3,635 | 3,580 | 3,625 | +25 | +0.7% | 153,800 |
| 2012/10/15 | 3,565 | 3,605 | 3,545 | 3,600 | ±0 | ±0% | 199,700 |
| 2012/10/12 | 3,605 | 3,615 | 3,575 | 3,600 | +10 | +0.3% | 202,700 |
| 2012/10/11 | 3,570 | 3,615 | 3,545 | 3,590 | +20 | +0.6% | 400,200 |
| 2012/10/10 | 3,585 | 3,610 | 3,515 | 3,570 | -35 | -1% | 219,000 |
| 2012/10/09 | 3,555 | 3,645 | 3,555 | 3,605 | -20 | -0.6% | 199,700 |
| 2012/10/05 | 3,760 | 3,760 | 3,605 | 3,625 | -140 | -3.7% | 301,000 |
| 2012/10/04 | 3,735 | 3,775 | 3,685 | 3,765 | +30 | +0.8% | 161,800 |
| 2012/10/03 | 3,755 | 3,785 | 3,725 | 3,735 | -10 | -0.3% | 201,000 |
| 2012/10/02 | 3,770 | 3,790 | 3,740 | 3,745 | -35 | -0.9% | 181,200 |
| 2012/10/01 | 3,815 | 3,825 | 3,720 | 3,780 | -75 | -1.9% | 254,400 |
| 2012/09/28 | 3,895 | 3,895 | 3,810 | 3,855 | ±0 | ±0% | 257,000 |
| 2012/09/27 | 3,750 | 3,870 | 3,745 | 3,855 | +105 | +2.8% | 153,000 |
| 2012/09/26 | 3,730 | 3,810 | 3,730 | 3,750 | -15 | -0.4% | 142,200 |
| 2012/09/25 | 3,760 | 3,780 | 3,725 | 3,765 | -5 | -0.1% | 139,200 |
| 2012/09/24 | 3,745 | 3,790 | 3,740 | 3,770 | +35 | +0.9% | 90,000 |
| 2012/09/21 | 3,720 | 3,765 | 3,720 | 3,735 | +15 | +0.4% | 150,200 |
| 2012/09/20 | 3,710 | 3,775 | 3,695 | 3,720 | -5 | -0.1% | 238,200 |
| 2012/09/19 | 3,730 | 3,795 | 3,710 | 3,725 | -40 | -1.1% | 203,400 |
| 2012/09/18 | 3,830 | 3,935 | 3,760 | 3,765 | -85 | -2.2% | 228,000 |
| 2012/09/14 | 3,900 | 3,930 | 3,810 | 3,850 | -20 | -0.5% | 239,800 |
| 2012/09/13 | 3,890 | 3,910 | 3,850 | 3,870 | ±0 | ±0% | 121,700 |
| 2012/09/12 | 3,810 | 3,880 | 3,810 | 3,870 | +70 | +1.8% | 116,300 |
| 2012/09/11 | 3,775 | 3,810 | 3,745 | 3,800 | ±0 | ±0% | 112,500 |
| 2012/09/10 | 3,785 | 3,810 | 3,755 | 3,800 | +20 | +0.5% | 101,400 |
| 2012/09/07 | 3,820 | 3,835 | 3,760 | 3,780 | +20 | +0.5% | 124,400 |
| 2012/09/06 | 3,820 | 3,825 | 3,740 | 3,760 | -35 | -0.9% | 91,700 |
| 2012/09/05 | 3,755 | 3,825 | 3,750 | 3,795 | +25 | +0.7% | 109,400 |
| 2012/09/04 | 3,825 | 3,825 | 3,745 | 3,770 | -50 | -1.3% | 118,200 |
| 2012/09/03 | 3,860 | 3,895 | 3,815 | 3,820 | -45 | -1.2% | 155,600 |
| 2012/08/31 | 3,850 | 3,915 | 3,835 | 3,865 | +10 | +0.3% | 156,500 |
| 2012/08/30 | 3,890 | 3,905 | 3,850 | 3,855 | -60 | -1.5% | 102,200 |
| 2012/08/29 | 3,915 | 3,960 | 3,900 | 3,915 | +20 | +0.5% | 98,900 |
3051～
3100
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
