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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 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 |
| 2010/12/30 | 3,655 | 3,655 | 3,595 | 3,605 | -50 | -1.4% | 65,500 |
| 2010/12/29 | 3,600 | 3,655 | 3,575 | 3,655 | +20 | +0.6% | 119,300 |
| 2010/12/28 | 3,645 | 3,655 | 3,630 | 3,635 | -5 | -0.1% | 70,400 |
| 2010/12/27 | 3,625 | 3,660 | 3,615 | 3,640 | +15 | +0.4% | 95,400 |
| 2010/12/24 | 3,615 | 3,635 | 3,595 | 3,625 | +10 | +0.3% | 121,800 |
| 2010/12/22 | 3,605 | 3,630 | 3,595 | 3,615 | +55 | +1.5% | 206,900 |
| 2010/12/21 | 3,550 | 3,575 | 3,550 | 3,560 | ±0 | ±0% | 92,400 |
| 2010/12/20 | 3,580 | 3,590 | 3,550 | 3,560 | -15 | -0.4% | 128,100 |
| 2010/12/17 | 3,590 | 3,605 | 3,550 | 3,575 | -35 | -1% | 178,100 |
| 2010/12/16 | 3,675 | 3,675 | 3,590 | 3,610 | -100 | -2.7% | 285,300 |
| 2010/12/15 | 3,690 | 3,710 | 3,655 | 3,710 | +30 | +0.8% | 180,400 |
| 2010/12/14 | 3,645 | 3,685 | 3,635 | 3,680 | +40 | +1.1% | 217,500 |
| 2010/12/13 | 3,620 | 3,665 | 3,615 | 3,640 | +50 | +1.4% | 328,200 |
| 2010/12/10 | 3,605 | 3,615 | 3,570 | 3,590 | -15 | -0.4% | 275,000 |
| 2010/12/09 | 3,650 | 3,670 | 3,570 | 3,605 | +10 | +0.3% | 176,500 |
| 2010/12/08 | 3,570 | 3,610 | 3,565 | 3,595 | +25 | +0.7% | 173,500 |
| 2010/12/07 | 3,555 | 3,575 | 3,515 | 3,570 | +15 | +0.4% | 207,900 |
| 2010/12/06 | 3,550 | 3,570 | 3,535 | 3,555 | +15 | +0.4% | 87,600 |
| 2010/12/03 | 3,620 | 3,620 | 3,510 | 3,540 | -45 | -1.3% | 175,000 |
| 2010/12/02 | 3,580 | 3,600 | 3,555 | 3,585 | +55 | +1.6% | 202,300 |
| 2010/12/01 | 3,470 | 3,535 | 3,460 | 3,530 | +60 | +1.7% | 188,600 |
| 2010/11/30 | 3,475 | 3,495 | 3,440 | 3,470 | ±0 | ±0% | 267,200 |
| 2010/11/29 | 3,420 | 3,485 | 3,420 | 3,470 | +65 | +1.9% | 175,200 |
| 2010/11/26 | 3,415 | 3,425 | 3,390 | 3,405 | -50 | -1.4% | 185,700 |
| 2010/11/25 | 3,500 | 3,510 | 3,415 | 3,455 | -45 | -1.3% | 264,000 |
| 2010/11/24 | 3,550 | 3,560 | 3,500 | 3,500 | -50 | -1.4% | 189,200 |
| 2010/11/22 | 3,545 | 3,575 | 3,530 | 3,550 | -5 | -0.1% | 152,300 |
| 2010/11/19 | 3,580 | 3,580 | 3,515 | 3,555 | +35 | +1% | 184,800 |
| 2010/11/18 | 3,520 | 3,540 | 3,485 | 3,520 | +15 | +0.4% | 243,700 |
| 2010/11/17 | 3,505 | 3,525 | 3,490 | 3,505 | -20 | -0.6% | 97,400 |
| 2010/11/16 | 3,535 | 3,550 | 3,495 | 3,525 | +20 | +0.6% | 134,300 |
| 2010/11/15 | 3,550 | 3,550 | 3,495 | 3,505 | -40 | -1.1% | 162,400 |
| 2010/11/12 | 3,590 | 3,595 | 3,540 | 3,545 | -40 | -1.1% | 148,400 |
| 2010/11/11 | 3,570 | 3,630 | 3,555 | 3,585 | -5 | -0.1% | 97,200 |
| 2010/11/10 | 3,580 | 3,625 | 3,545 | 3,590 | +40 | +1.1% | 152,200 |
| 2010/11/09 | 3,535 | 3,605 | 3,535 | 3,550 | +30 | +0.9% | 220,800 |
| 2010/11/08 | 3,655 | 3,690 | 3,505 | 3,520 | -120 | -3.3% | 344,900 |
| 2010/11/05 | 3,600 | 3,830 | 3,600 | 3,640 | +110 | +3.1% | 336,200 |
| 2010/11/04 | 3,515 | 3,540 | 3,480 | 3,530 | +85 | +2.5% | 132,200 |
| 2010/11/02 | 3,400 | 3,460 | 3,390 | 3,445 | +70 | +2.1% | 163,300 |
| 2010/11/01 | 3,385 | 3,395 | 3,340 | 3,375 | -10 | -0.3% | 126,200 |
| 2010/10/29 | 3,350 | 3,415 | 3,320 | 3,385 | +35 | +1% | 159,700 |
3501～
3550
件表示中 / 3693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 | 218,900円 | +3.7% | 0.0% | 2.88% | 14.21倍 | 0.81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 | 193,600円 | -0.5% | -10.8% | 2.11% | 16.62倍 | 1.52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 | 248,100円 | +2.9% | +2.2% | 2.50% | 15.40倍 | 0.83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 | 523,800円 | +0.6% | +1.2% | 1.91% | 10.97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 | 474,400円 | +1.0% | -7.7% | 1.37% | 17.57倍 | 1.13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
