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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 3,820 | 3,865 | 3,805 | 3,850 | +40 | +1% | 144,100 |
| 2012/06/04 | 3,770 | 3,820 | 3,735 | 3,810 | -10 | -0.3% | 126,800 |
| 2012/06/01 | 3,800 | 3,860 | 3,770 | 3,820 | +20 | +0.5% | 212,100 |
| 2012/05/31 | 3,740 | 3,825 | 3,720 | 3,800 | +40 | +1.1% | 383,300 |
| 2012/05/30 | 3,705 | 3,770 | 3,690 | 3,760 | +70 | +1.9% | 171,000 |
| 2012/05/29 | 3,715 | 3,725 | 3,655 | 3,690 | -5 | -0.1% | 122,500 |
| 2012/05/28 | 3,745 | 3,775 | 3,685 | 3,695 | -100 | -2.6% | 203,700 |
| 2012/05/25 | 3,675 | 3,845 | 3,665 | 3,795 | +165 | +4.5% | 278,700 |
| 2012/05/24 | 3,695 | 3,715 | 3,625 | 3,630 | -25 | -0.7% | 149,400 |
| 2012/05/23 | 3,720 | 3,735 | 3,640 | 3,655 | -25 | -0.7% | 222,200 |
| 2012/05/22 | 3,645 | 3,690 | 3,635 | 3,680 | +45 | +1.2% | 109,600 |
| 2012/05/21 | 3,605 | 3,660 | 3,600 | 3,635 | -10 | -0.3% | 114,300 |
| 2012/05/18 | 3,650 | 3,685 | 3,625 | 3,645 | -40 | -1.1% | 273,200 |
| 2012/05/17 | 3,740 | 3,785 | 3,685 | 3,685 | -110 | -2.9% | 164,100 |
| 2012/05/16 | 3,795 | 3,840 | 3,770 | 3,795 | +5 | +0.1% | 190,900 |
| 2012/05/15 | 3,820 | 3,835 | 3,750 | 3,790 | -60 | -1.6% | 153,100 |
| 2012/05/14 | 3,875 | 3,895 | 3,825 | 3,850 | -25 | -0.6% | 144,700 |
| 2012/05/11 | 3,910 | 3,925 | 3,875 | 3,875 | -35 | -0.9% | 183,400 |
| 2012/05/10 | 3,830 | 3,935 | 3,820 | 3,910 | +270 | +7.4% | 292,600 |
| 2012/05/09 | 3,640 | 3,680 | 3,605 | 3,640 | -20 | -0.5% | 130,500 |
| 2012/05/08 | 3,670 | 3,720 | 3,630 | 3,660 | +5 | +0.1% | 78,300 |
| 2012/05/07 | 3,615 | 3,665 | 3,585 | 3,655 | -55 | -1.5% | 91,900 |
| 2012/05/02 | 3,690 | 3,740 | 3,660 | 3,710 | +20 | +0.5% | 80,900 |
| 2012/05/01 | 3,700 | 3,720 | 3,650 | 3,690 | -5 | -0.1% | 102,100 |
| 2012/04/27 | 3,735 | 3,770 | 3,695 | 3,695 | -85 | -2.2% | 108,900 |
| 2012/04/26 | 3,825 | 3,860 | 3,755 | 3,780 | -10 | -0.3% | 94,900 |
| 2012/04/25 | 3,775 | 3,795 | 3,755 | 3,790 | +65 | +1.7% | 104,600 |
| 2012/04/24 | 3,695 | 3,735 | 3,695 | 3,725 | +15 | +0.4% | 78,000 |
| 2012/04/23 | 3,755 | 3,830 | 3,705 | 3,710 | -15 | -0.4% | 119,400 |
| 2012/04/20 | 3,720 | 3,750 | 3,705 | 3,725 | +5 | +0.1% | 73,800 |
| 2012/04/19 | 3,760 | 3,765 | 3,715 | 3,720 | -35 | -0.9% | 92,400 |
| 2012/04/18 | 3,795 | 3,830 | 3,725 | 3,755 | +10 | +0.3% | 193,200 |
| 2012/04/17 | 3,720 | 3,755 | 3,700 | 3,745 | +10 | +0.3% | 95,100 |
| 2012/04/16 | 3,750 | 3,770 | 3,710 | 3,735 | -40 | -1.1% | 82,700 |
| 2012/04/13 | 3,740 | 3,790 | 3,720 | 3,775 | +35 | +0.9% | 68,800 |
| 2012/04/12 | 3,765 | 3,785 | 3,725 | 3,740 | -25 | -0.7% | 101,600 |
| 2012/04/11 | 3,695 | 3,810 | 3,690 | 3,765 | +50 | +1.3% | 192,300 |
| 2012/04/10 | 3,710 | 3,735 | 3,685 | 3,715 | +10 | +0.3% | 109,100 |
| 2012/04/09 | 3,710 | 3,750 | 3,700 | 3,705 | -45 | -1.2% | 66,500 |
| 2012/04/06 | 3,720 | 3,775 | 3,720 | 3,750 | +10 | +0.3% | 69,300 |
| 2012/04/05 | 3,775 | 3,805 | 3,705 | 3,740 | -70 | -1.8% | 213,700 |
| 2012/04/04 | 3,880 | 3,880 | 3,790 | 3,810 | -45 | -1.2% | 158,900 |
| 2012/04/03 | 3,860 | 3,880 | 3,850 | 3,855 | ±0 | ±0% | 97,800 |
| 2012/04/02 | 3,935 | 3,965 | 3,855 | 3,855 | -80 | -2% | 127,500 |
| 2012/03/30 | 3,945 | 3,995 | 3,860 | 3,935 | +40 | +1% | 190,400 |
| 2012/03/29 | 3,775 | 3,895 | 3,775 | 3,895 | +115 | +3% | 138,900 |
| 2012/03/28 | 3,800 | 3,800 | 3,735 | 3,780 | -85 | -2.2% | 95,100 |
| 2012/03/27 | 3,835 | 3,880 | 3,810 | 3,865 | +80 | +2.1% | 125,400 |
| 2012/03/26 | 3,790 | 3,820 | 3,775 | 3,785 | -35 | -0.9% | 78,700 |
| 2012/03/23 | 3,800 | 3,835 | 3,790 | 3,820 | +10 | +0.3% | 105,900 |
3201～
3250
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
