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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 3,425 | 3,440 | 3,335 | 3,350 | -95 | -2.8% | 190,500 |
| 2010/10/27 | 3,470 | 3,475 | 3,415 | 3,445 | -50 | -1.4% | 94,500 |
| 2010/10/26 | 3,505 | 3,535 | 3,490 | 3,495 | +5 | +0.1% | 85,800 |
| 2010/10/25 | 3,535 | 3,555 | 3,485 | 3,490 | -45 | -1.3% | 97,300 |
| 2010/10/22 | 3,490 | 3,540 | 3,475 | 3,535 | +45 | +1.3% | 104,400 |
| 2010/10/21 | 3,485 | 3,510 | 3,445 | 3,490 | +20 | +0.6% | 103,500 |
| 2010/10/20 | 3,475 | 3,485 | 3,430 | 3,470 | -75 | -2.1% | 103,900 |
| 2010/10/19 | 3,595 | 3,610 | 3,515 | 3,545 | -50 | -1.4% | 135,500 |
| 2010/10/18 | 3,510 | 3,600 | 3,510 | 3,595 | +105 | +3% | 224,000 |
| 2010/10/15 | 3,520 | 3,550 | 3,485 | 3,490 | -10 | -0.3% | 187,800 |
| 2010/10/14 | 3,460 | 3,535 | 3,445 | 3,500 | +110 | +3.2% | 250,700 |
| 2010/10/13 | 3,470 | 3,490 | 3,385 | 3,390 | -35 | -1% | 284,800 |
| 2010/10/12 | 3,455 | 3,475 | 3,420 | 3,425 | -10 | -0.3% | 173,700 |
| 2010/10/08 | 3,420 | 3,495 | 3,420 | 3,435 | -45 | -1.3% | 166,500 |
| 2010/10/07 | 3,460 | 3,540 | 3,460 | 3,480 | +10 | +0.3% | 168,300 |
| 2010/10/06 | 3,510 | 3,510 | 3,415 | 3,470 | -40 | -1.1% | 188,300 |
| 2010/10/05 | 3,455 | 3,560 | 3,445 | 3,510 | +25 | +0.7% | 187,600 |
| 2010/10/04 | 3,545 | 3,550 | 3,480 | 3,485 | -90 | -2.5% | 100,100 |
| 2010/10/01 | 3,590 | 3,595 | 3,535 | 3,575 | +15 | +0.4% | 97,100 |
| 2010/09/30 | 3,660 | 3,665 | 3,555 | 3,560 | -115 | -3.1% | 210,500 |
| 2010/09/29 | 3,640 | 3,690 | 3,600 | 3,675 | +55 | +1.5% | 92,700 |
| 2010/09/28 | 3,620 | 3,640 | 3,600 | 3,620 | -20 | -0.5% | 81,500 |
| 2010/09/27 | 3,650 | 3,670 | 3,600 | 3,640 | +5 | +0.1% | 107,300 |
| 2010/09/24 | 3,635 | 3,675 | 3,590 | 3,635 | -5 | -0.1% | 149,500 |
| 2010/09/22 | 3,655 | 3,710 | 3,635 | 3,640 | +10 | +0.3% | 177,100 |
| 2010/09/21 | 3,625 | 3,640 | 3,590 | 3,630 | +50 | +1.4% | 127,800 |
| 2010/09/17 | 3,565 | 3,600 | 3,560 | 3,580 | +40 | +1.1% | 110,500 |
| 2010/09/16 | 3,620 | 3,630 | 3,520 | 3,540 | -55 | -1.5% | 137,000 |
| 2010/09/15 | 3,600 | 3,635 | 3,560 | 3,595 | +10 | +0.3% | 160,400 |
| 2010/09/14 | 3,630 | 3,650 | 3,585 | 3,585 | -40 | -1.1% | 84,100 |
| 2010/09/13 | 3,665 | 3,675 | 3,615 | 3,625 | ±0 | ±0% | 77,500 |
| 2010/09/10 | 3,635 | 3,670 | 3,615 | 3,625 | -25 | -0.7% | 174,500 |
| 2010/09/09 | 3,655 | 3,670 | 3,620 | 3,650 | +10 | +0.3% | 119,600 |
| 2010/09/08 | 3,620 | 3,660 | 3,610 | 3,640 | -40 | -1.1% | 122,100 |
| 2010/09/07 | 3,705 | 3,730 | 3,675 | 3,680 | -95 | -2.5% | 137,600 |
| 2010/09/06 | 3,765 | 3,780 | 3,710 | 3,775 | +35 | +0.9% | 74,900 |
| 2010/09/03 | 3,755 | 3,795 | 3,725 | 3,740 | +20 | +0.5% | 84,700 |
| 2010/09/02 | 3,760 | 3,785 | 3,675 | 3,720 | -30 | -0.8% | 115,700 |
| 2010/09/01 | 3,750 | 3,770 | 3,705 | 3,750 | +5 | +0.1% | 188,000 |
| 2010/08/31 | 3,885 | 3,885 | 3,740 | 3,745 | -150 | -3.9% | 173,600 |
| 2010/08/30 | 3,930 | 3,955 | 3,880 | 3,895 | +70 | +1.8% | 181,800 |
| 2010/08/27 | 3,765 | 3,830 | 3,740 | 3,825 | +55 | +1.5% | 178,400 |
| 2010/08/26 | 3,725 | 3,770 | 3,705 | 3,770 | +70 | +1.9% | 179,900 |
| 2010/08/25 | 3,680 | 3,735 | 3,665 | 3,700 | +20 | +0.5% | 122,100 |
| 2010/08/24 | 3,620 | 3,700 | 3,610 | 3,680 | +60 | +1.7% | 126,300 |
| 2010/08/23 | 3,605 | 3,640 | 3,590 | 3,620 | +20 | +0.6% | 92,600 |
| 2010/08/20 | 3,620 | 3,640 | 3,590 | 3,600 | -60 | -1.6% | 110,600 |
| 2010/08/19 | 3,690 | 3,705 | 3,640 | 3,660 | -30 | -0.8% | 240,100 |
| 2010/08/18 | 3,770 | 3,775 | 3,675 | 3,690 | -45 | -1.2% | 173,400 |
| 2010/08/17 | 3,725 | 3,755 | 3,705 | 3,735 | -20 | -0.5% | 95,800 |
3551～
3600
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
