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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 4,130 | 4,200 | 4,085 | 4,175 | +85 | +2.1% | 95,700 |
| 2010/07/13 | 4,165 | 4,185 | 4,085 | 4,090 | -70 | -1.7% | 111,100 |
| 2010/07/12 | 4,200 | 4,260 | 4,155 | 4,160 | -20 | -0.5% | 151,200 |
| 2010/07/09 | 4,170 | 4,225 | 4,160 | 4,180 | -25 | -0.6% | 116,200 |
| 2010/07/08 | 4,220 | 4,255 | 4,180 | 4,205 | +55 | +1.3% | 168,700 |
| 2010/07/07 | 4,145 | 4,170 | 4,105 | 4,150 | -50 | -1.2% | 164,700 |
| 2010/07/06 | 4,130 | 4,200 | 4,115 | 4,200 | +20 | +0.5% | 131,900 |
| 2010/07/05 | 4,230 | 4,230 | 4,160 | 4,180 | -30 | -0.7% | 149,800 |
| 2010/07/02 | 4,220 | 4,235 | 4,180 | 4,210 | -15 | -0.4% | 111,700 |
| 2010/07/01 | 4,220 | 4,250 | 4,185 | 4,225 | -65 | -1.5% | 97,100 |
| 2010/06/30 | 4,315 | 4,320 | 4,265 | 4,290 | -25 | -0.6% | 210,200 |
| 2010/06/29 | 4,275 | 4,320 | 4,260 | 4,315 | +45 | +1.1% | 185,100 |
| 2010/06/28 | 4,245 | 4,295 | 4,210 | 4,270 | +25 | +0.6% | 170,800 |
| 2010/06/25 | 4,130 | 4,280 | 4,130 | 4,245 | +120 | +2.9% | 260,600 |
| 2010/06/24 | 4,135 | 4,185 | 4,115 | 4,125 | -50 | -1.2% | 106,200 |
| 2010/06/23 | 4,170 | 4,245 | 4,160 | 4,175 | -50 | -1.2% | 121,700 |
| 2010/06/22 | 4,190 | 4,250 | 4,180 | 4,225 | -35 | -0.8% | 78,600 |
| 2010/06/21 | 4,210 | 4,295 | 4,205 | 4,260 | +55 | +1.3% | 102,200 |
| 2010/06/18 | 4,260 | 4,260 | 4,165 | 4,205 | -25 | -0.6% | 132,500 |
| 2010/06/17 | 4,255 | 4,260 | 4,190 | 4,230 | -30 | -0.7% | 163,000 |
| 2010/06/16 | 4,295 | 4,305 | 4,240 | 4,260 | -20 | -0.5% | 128,600 |
| 2010/06/15 | 4,335 | 4,340 | 4,260 | 4,280 | -110 | -2.5% | 151,600 |
| 2010/06/14 | 4,345 | 4,395 | 4,330 | 4,390 | +45 | +1% | 82,400 |
| 2010/06/11 | 4,385 | 4,405 | 4,335 | 4,345 | +30 | +0.7% | 202,900 |
| 2010/06/10 | 4,360 | 4,365 | 4,300 | 4,315 | +15 | +0.3% | 180,100 |
| 2010/06/09 | 4,255 | 4,305 | 4,220 | 4,300 | ±0 | ±0% | 127,400 |
| 2010/06/08 | 4,240 | 4,335 | 4,225 | 4,300 | -5 | -0.1% | 108,300 |
| 2010/06/07 | 4,305 | 4,340 | 4,280 | 4,305 | -70 | -1.6% | 120,800 |
| 2010/06/04 | 4,395 | 4,425 | 4,305 | 4,375 | -65 | -1.5% | 245,500 |
| 2010/06/03 | 4,470 | 4,480 | 4,415 | 4,440 | +30 | +0.7% | 174,600 |
| 2010/06/02 | 4,330 | 4,420 | 4,305 | 4,410 | +20 | +0.5% | 172,400 |
| 2010/06/01 | 4,350 | 4,430 | 4,300 | 4,390 | +45 | +1% | 214,100 |
| 2010/05/31 | 4,280 | 4,365 | 4,255 | 4,345 | +105 | +2.5% | 181,500 |
| 2010/05/28 | 4,270 | 4,285 | 4,180 | 4,240 | +40 | +1% | 244,300 |
| 2010/05/27 | 4,185 | 4,255 | 4,090 | 4,200 | +85 | +2.1% | 263,600 |
| 2010/05/26 | 4,195 | 4,210 | 4,095 | 4,115 | -150 | -3.5% | 283,100 |
| 2010/05/25 | 4,300 | 4,305 | 4,220 | 4,265 | -35 | -0.8% | 176,400 |
| 2010/05/24 | 4,260 | 4,315 | 4,220 | 4,300 | +65 | +1.5% | 174,900 |
| 2010/05/21 | 4,345 | 4,435 | 4,220 | 4,235 | -110 | -2.5% | 278,200 |
| 2010/05/20 | 4,300 | 4,350 | 4,280 | 4,345 | +35 | +0.8% | 128,000 |
| 2010/05/19 | 4,290 | 4,320 | 4,285 | 4,310 | -50 | -1.1% | 171,800 |
| 2010/05/18 | 4,375 | 4,410 | 4,355 | 4,360 | -40 | -0.9% | 120,800 |
| 2010/05/17 | 4,385 | 4,470 | 4,375 | 4,400 | -75 | -1.7% | 174,900 |
| 2010/05/14 | 4,440 | 4,525 | 4,405 | 4,475 | +40 | +0.9% | 158,400 |
| 2010/05/13 | 4,520 | 4,525 | 4,420 | 4,435 | -15 | -0.3% | 145,200 |
| 2010/05/12 | 4,405 | 4,485 | 4,280 | 4,450 | +80 | +1.8% | 407,400 |
| 2010/05/11 | 4,450 | 4,485 | 4,270 | 4,370 | -90 | -2% | 362,000 |
| 2010/05/10 | 4,290 | 4,485 | 4,270 | 4,460 | +100 | +2.3% | 304,600 |
| 2010/05/07 | 4,630 | 4,630 | 4,320 | 4,360 | -340 | -7.2% | 522,500 |
| 2010/05/06 | 4,735 | 4,805 | 4,550 | 4,700 | -30 | -0.6% | 272,700 |
3501～
3550
件表示中 / 3571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 | 221,100円 | +3.7% | 0.0% | 2.85% | 15.90倍 | 0.86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 |
| キヤノンＭＪ | 461,400円 | +6.7% | +2.6% | 2.82% | 12.97倍 | 1.13倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| 岩谷産 | 201,400円 | +6.4% | +10.0% | 1.61% | 8.58倍 | 1.28倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| スズケン | 500,600円 | -0.6% | -19.2% | 2.00% | 12.96倍 | 0.93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 |
| 長瀬産 | 319,000円 | +4.4% | +15.1% | 2.66% | 12.59倍 | 0.89倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
市場注目の銘柄
チャート関連のコラム
