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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/16 | 3,655 | 3,775 | 3,615 | 3,755 | +35 | +0.9% | 134,200 |
| 2010/08/13 | 3,655 | 3,735 | 3,630 | 3,720 | +80 | +2.2% | 151,800 |
| 2010/08/12 | 3,735 | 3,755 | 3,600 | 3,640 | -190 | -5% | 341,800 |
| 2010/08/11 | 3,860 | 3,870 | 3,800 | 3,830 | -75 | -1.9% | 86,600 |
| 2010/08/10 | 3,950 | 3,965 | 3,890 | 3,905 | -15 | -0.4% | 74,500 |
| 2010/08/09 | 3,900 | 3,920 | 3,860 | 3,920 | +15 | +0.4% | 83,600 |
| 2010/08/06 | 3,860 | 3,910 | 3,840 | 3,905 | ±0 | ±0% | 105,900 |
| 2010/08/05 | 3,910 | 3,970 | 3,885 | 3,905 | ±0 | ±0% | 214,700 |
| 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 |
3651～
3700
件表示中 / 3766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 | 223,100円 | +4.9% | -1.9% | 3.05% | 16.23倍 | 0.84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 |
| メディパル | 267,000円 | +3.1% | +5.7% | 2.40% | 15.96倍 | 0.89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 |
| メタプラネット | 82,600円 | +220.2% | +100.2% | 0.00% | 63.64倍 | 2.70倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| スズケン | 585,000円 | +2.8% | -9.6% | 1.71% | 12.62倍 | 1.02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 | 541,200円 | +3.5% | +9.1% | 1.66% | 21.35倍 | 1.30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
