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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 3,975 | 4,010 | 3,885 | 3,905 | -140 | -3.5% | 163,700 |
| 2010/08/03 | 4,060 | 4,105 | 4,030 | 4,045 | +45 | +1.1% | 124,400 |
| 2010/08/02 | 4,010 | 4,080 | 3,985 | 4,000 | +20 | +0.5% | 174,900 |
| 2010/07/30 | 4,025 | 4,025 | 3,945 | 3,980 | -45 | -1.1% | 181,800 |
| 2010/07/29 | 4,115 | 4,115 | 4,020 | 4,025 | -130 | -3.1% | 171,300 |
| 2010/07/28 | 4,100 | 4,170 | 4,095 | 4,155 | +70 | +1.7% | 77,000 |
| 2010/07/27 | 4,100 | 4,120 | 4,070 | 4,085 | -30 | -0.7% | 114,500 |
| 2010/07/26 | 4,225 | 4,225 | 4,115 | 4,115 | -110 | -2.6% | 127,200 |
| 2010/07/23 | 4,170 | 4,250 | 4,150 | 4,225 | +105 | +2.5% | 130,400 |
| 2010/07/22 | 4,125 | 4,135 | 4,095 | 4,120 | -15 | -0.4% | 83,600 |
| 2010/07/21 | 4,140 | 4,165 | 4,080 | 4,135 | ±0 | ±0% | 86,500 |
| 2010/07/20 | 4,080 | 4,140 | 4,040 | 4,135 | +60 | +1.5% | 142,800 |
| 2010/07/16 | 4,060 | 4,115 | 4,050 | 4,075 | -20 | -0.5% | 99,300 |
| 2010/07/15 | 4,135 | 4,140 | 4,070 | 4,095 | -80 | -1.9% | 68,700 |
| 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 |
3651～
3700
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
