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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 2,700 | 2,856 | 2,672 | 2,775 | +205 | +8% | 390,500 |
| 2011/03/15 | 2,860 | 2,860 | 2,445 | 2,570 | -375 | -12.7% | 358,200 |
| 2011/03/14 | 2,890 | 3,070 | 2,750 | 2,945 | -235 | -7.4% | 229,500 |
| 2011/03/11 | 3,200 | 3,220 | 3,150 | 3,180 | -75 | -2.3% | 293,300 |
| 2011/03/10 | 3,250 | 3,275 | 3,230 | 3,255 | +15 | +0.5% | 120,500 |
| 2011/03/09 | 3,225 | 3,275 | 3,225 | 3,240 | +10 | +0.3% | 126,000 |
| 2011/03/08 | 3,245 | 3,265 | 3,220 | 3,230 | -40 | -1.2% | 177,800 |
| 2011/03/07 | 3,310 | 3,310 | 3,230 | 3,270 | -15 | -0.5% | 256,500 |
| 2011/03/04 | 3,230 | 3,290 | 3,220 | 3,285 | +75 | +2.3% | 261,400 |
| 2011/03/03 | 3,150 | 3,210 | 3,145 | 3,210 | +75 | +2.4% | 152,800 |
| 2011/03/02 | 3,175 | 3,190 | 3,130 | 3,135 | -70 | -2.2% | 173,700 |
| 2011/03/01 | 3,165 | 3,220 | 3,165 | 3,205 | +40 | +1.3% | 212,400 |
| 2011/02/28 | 3,210 | 3,225 | 3,150 | 3,165 | -45 | -1.4% | 258,800 |
| 2011/02/25 | 3,185 | 3,225 | 3,170 | 3,210 | +25 | +0.8% | 179,900 |
| 2011/02/24 | 3,210 | 3,245 | 3,180 | 3,185 | -30 | -0.9% | 159,800 |
| 2011/02/23 | 3,230 | 3,260 | 3,210 | 3,215 | -40 | -1.2% | 170,500 |
| 2011/02/22 | 3,270 | 3,275 | 3,255 | 3,255 | -25 | -0.8% | 102,300 |
| 2011/02/21 | 3,290 | 3,300 | 3,275 | 3,280 | -10 | -0.3% | 110,300 |
| 2011/02/18 | 3,290 | 3,295 | 3,270 | 3,290 | ±0 | ±0% | 116,300 |
| 2011/02/17 | 3,300 | 3,300 | 3,260 | 3,290 | -10 | -0.3% | 165,500 |
| 2011/02/16 | 3,305 | 3,315 | 3,275 | 3,300 | +10 | +0.3% | 159,100 |
| 2011/02/15 | 3,295 | 3,315 | 3,270 | 3,290 | +5 | +0.2% | 141,000 |
| 2011/02/14 | 3,325 | 3,325 | 3,265 | 3,285 | -40 | -1.2% | 244,700 |
| 2011/02/10 | 3,240 | 3,330 | 3,225 | 3,325 | +100 | +3.1% | 311,800 |
| 2011/02/09 | 3,180 | 3,230 | 3,180 | 3,225 | +50 | +1.6% | 210,500 |
| 2011/02/08 | 3,200 | 3,200 | 3,160 | 3,175 | +45 | +1.4% | 303,200 |
| 2011/02/07 | 3,230 | 3,245 | 3,120 | 3,130 | -100 | -3.1% | 505,900 |
| 2011/02/04 | 3,210 | 3,275 | 3,205 | 3,230 | +50 | +1.6% | 255,800 |
| 2011/02/03 | 3,195 | 3,200 | 3,135 | 3,180 | -5 | -0.2% | 185,000 |
| 2011/02/02 | 3,220 | 3,260 | 3,175 | 3,185 | -15 | -0.5% | 399,200 |
| 2011/02/01 | 3,370 | 3,370 | 3,200 | 3,200 | -185 | -5.5% | 460,000 |
| 2011/01/31 | 3,360 | 3,385 | 3,325 | 3,385 | +25 | +0.7% | 203,700 |
| 2011/01/28 | 3,385 | 3,390 | 3,360 | 3,360 | -55 | -1.6% | 134,500 |
| 2011/01/27 | 3,445 | 3,470 | 3,405 | 3,415 | -40 | -1.2% | 172,800 |
| 2011/01/26 | 3,480 | 3,490 | 3,450 | 3,455 | -20 | -0.6% | 184,500 |
| 2011/01/25 | 3,420 | 3,485 | 3,420 | 3,475 | +55 | +1.6% | 159,800 |
| 2011/01/24 | 3,415 | 3,430 | 3,400 | 3,420 | +40 | +1.2% | 119,100 |
| 2011/01/21 | 3,450 | 3,455 | 3,370 | 3,380 | -40 | -1.2% | 227,000 |
| 2011/01/20 | 3,465 | 3,470 | 3,390 | 3,420 | -85 | -2.4% | 283,300 |
| 2011/01/19 | 3,530 | 3,535 | 3,490 | 3,505 | +5 | +0.1% | 145,100 |
| 2011/01/18 | 3,525 | 3,535 | 3,500 | 3,500 | ±0 | ±0% | 94,200 |
| 2011/01/17 | 3,535 | 3,535 | 3,500 | 3,500 | -5 | -0.1% | 79,200 |
| 2011/01/14 | 3,530 | 3,545 | 3,500 | 3,505 | -35 | -1% | 195,200 |
| 2011/01/13 | 3,565 | 3,580 | 3,500 | 3,540 | +5 | +0.1% | 186,000 |
| 2011/01/12 | 3,650 | 3,655 | 3,525 | 3,535 | -150 | -4.1% | 308,800 |
| 2011/01/11 | 3,680 | 3,710 | 3,670 | 3,685 | +20 | +0.5% | 108,800 |
| 2011/01/07 | 3,695 | 3,700 | 3,660 | 3,665 | -15 | -0.4% | 72,400 |
| 2011/01/06 | 3,680 | 3,690 | 3,645 | 3,680 | +45 | +1.2% | 131,500 |
| 2011/01/05 | 3,625 | 3,635 | 3,605 | 3,635 | +10 | +0.3% | 94,800 |
| 2011/01/04 | 3,630 | 3,640 | 3,600 | 3,625 | +20 | +0.6% | 92,500 |
3501～
3550
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
