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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,126.5 | 2,182 | 2,122 | 2,182 | +60 | +2.8% | 394,900 |
| 2024/05/29 | 2,128 | 2,146 | 2,114.5 | 2,122 | -7.5 | -0.4% | 371,000 |
| 2024/05/28 | 2,124 | 2,146 | 2,115.5 | 2,129.5 | -10.5 | -0.5% | 292,400 |
| 2024/05/27 | 2,139 | 2,150.5 | 2,107.5 | 2,140 | -7 | -0.3% | 217,400 |
| 2024/05/24 | 2,142 | 2,158.5 | 2,131.5 | 2,147 | +1.5 | +0.1% | 320,400 |
| 2024/05/23 | 2,141 | 2,163 | 2,137 | 2,145.5 | +3.5 | +0.2% | 299,800 |
| 2024/05/22 | 2,142 | 2,151.5 | 2,125.5 | 2,142 | -1 | ±0% | 537,200 |
| 2024/05/21 | 2,155 | 2,173 | 2,141.5 | 2,143 | +1 | ±0% | 323,400 |
| 2024/05/20 | 2,119.5 | 2,153.5 | 2,119.5 | 2,142 | +23.5 | +1.1% | 378,900 |
| 2024/05/17 | 2,124.5 | 2,140 | 2,101.5 | 2,118.5 | -23.5 | -1.1% | 463,700 |
| 2024/05/16 | 2,103 | 2,147 | 2,102 | 2,142 | +43.5 | +2.1% | 666,200 |
| 2024/05/15 | 2,224.5 | 2,279 | 2,086.5 | 2,098.5 | -226 | -9.7% | 834,500 |
| 2024/05/14 | 2,361 | 2,377 | 2,274.5 | 2,324.5 | -42.5 | -1.8% | 405,100 |
| 2024/05/13 | 2,383.5 | 2,390 | 2,354.5 | 2,367 | -13.5 | -0.6% | 338,900 |
| 2024/05/10 | 2,403 | 2,406 | 2,372 | 2,380.5 | +3 | +0.1% | 268,700 |
| 2024/05/09 | 2,388 | 2,409 | 2,377.5 | 2,377.5 | -8 | -0.3% | 360,600 |
| 2024/05/08 | 2,379.5 | 2,395 | 2,364 | 2,385.5 | +12 | +0.5% | 434,600 |
| 2024/05/07 | 2,375 | 2,388.5 | 2,368 | 2,373.5 | -16.5 | -0.7% | 299,300 |
| 2024/05/02 | 2,370 | 2,391.5 | 2,366.5 | 2,390 | +39.5 | +1.7% | 605,300 |
| 2024/05/01 | 2,328.5 | 2,374.5 | 2,320.5 | 2,350.5 | +14.5 | +0.6% | 644,000 |
| 2024/04/30 | 2,339 | 2,359 | 2,308.5 | 2,336 | +41 | +1.8% | 685,100 |
| 2024/04/26 | 2,244.5 | 2,312.5 | 2,237 | 2,295 | +92.5 | +4.2% | 958,800 |
| 2024/04/25 | 2,233 | 2,235 | 2,198 | 2,202.5 | -32.5 | -1.5% | 330,400 |
| 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 |
301～
350
件表示中 / 3766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 | 224,100円 | +4.9% | -1.9% | 3.03% | 16.30倍 | 0.85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 |
| メディパル | 266,900円 | +3.1% | +5.7% | 2.40% | 15.96倍 | 0.88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 |
| メタプラネット | 83,600円 | +220.2% | +100.2% | 0.00% | 64.41倍 | 2.73倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| スズケン | 585,600円 | +2.8% | -9.6% | 1.71% | 12.63倍 | 1.02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 | 542,000円 | +3.5% | +9.1% | 1.66% | 21.38倍 | 1.30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
