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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,971 | 1,987.5 | 1,968 | 1,987.5 | +7.5 | +0.4% | 484,800 |
| 2025/07/02 | 1,978.5 | 1,990 | 1,964 | 1,980 | -3 | -0.2% | 476,900 |
| 2025/07/01 | 1,960.5 | 1,984.5 | 1,958.5 | 1,983 | +11.5 | +0.6% | 531,300 |
| 2025/06/30 | 1,965 | 1,972 | 1,958 | 1,971.5 | +2.5 | +0.1% | 398,700 |
| 2025/06/27 | 1,956.5 | 1,969.5 | 1,950.5 | 1,969 | +9 | +0.5% | 453,700 |
| 2025/06/26 | 1,950 | 1,961.5 | 1,946 | 1,960 | +7 | +0.4% | 471,200 |
| 2025/06/25 | 1,964.5 | 1,966 | 1,945.5 | 1,953 | -12 | -0.6% | 484,000 |
| 2025/06/24 | 1,970 | 1,970 | 1,959 | 1,965 | -3 | -0.2% | 457,300 |
| 2025/06/23 | 1,964.5 | 1,976.5 | 1,957.5 | 1,968 | ±0 | ±0% | 312,300 |
| 2025/06/20 | 1,945.5 | 1,972.5 | 1,945.5 | 1,968 | +22 | +1.1% | 625,700 |
| 2025/06/19 | 1,955 | 1,955 | 1,942 | 1,946 | -17 | -0.9% | 212,200 |
| 2025/06/18 | 1,935 | 1,964 | 1,933 | 1,963 | +13 | +0.7% | 285,400 |
| 2025/06/17 | 1,937.5 | 1,958 | 1,932.5 | 1,950 | -7.5 | -0.4% | 236,500 |
| 2025/06/16 | 1,977.5 | 1,977.5 | 1,947 | 1,957.5 | -5.5 | -0.3% | 313,900 |
| 2025/06/13 | 1,954.5 | 1,976 | 1,949 | 1,963 | +18 | +0.9% | 418,200 |
| 2025/06/12 | 1,926.5 | 1,950.5 | 1,923.5 | 1,945 | +4 | +0.2% | 417,200 |
| 2025/06/11 | 1,940 | 1,943.5 | 1,925.5 | 1,941 | +7.5 | +0.4% | 528,500 |
| 2025/06/10 | 1,933 | 1,943.5 | 1,928 | 1,933.5 | -17 | -0.9% | 498,800 |
| 2025/06/09 | 1,939.5 | 1,951 | 1,925.5 | 1,950.5 | +24 | +1.2% | 468,600 |
| 2025/06/06 | 1,933 | 1,941.5 | 1,924.5 | 1,926.5 | -5 | -0.3% | 344,400 |
| 2025/06/05 | 1,915 | 1,940 | 1,915 | 1,931.5 | +7.5 | +0.4% | 326,200 |
| 2025/06/04 | 1,926.5 | 1,937.5 | 1,914 | 1,924 | -5.5 | -0.3% | 437,000 |
| 2025/06/03 | 1,918 | 1,943 | 1,913 | 1,929.5 | +4.5 | +0.2% | 484,300 |
| 2025/06/02 | 1,926.5 | 1,938 | 1,921 | 1,925 | -17 | -0.9% | 286,600 |
| 2025/05/30 | 1,900 | 1,942 | 1,897.5 | 1,942 | +28 | +1.5% | 1,149,700 |
| 2025/05/29 | 1,918 | 1,927 | 1,901 | 1,914 | -4 | -0.2% | 476,000 |
| 2025/05/28 | 1,925 | 1,936 | 1,917 | 1,918 | -7 | -0.4% | 408,400 |
| 2025/05/27 | 1,920 | 1,934 | 1,916 | 1,925 | +6 | +0.3% | 282,300 |
| 2025/05/26 | 1,927.5 | 1,927.5 | 1,910 | 1,919 | +2 | +0.1% | 252,000 |
| 2025/05/23 | 1,927 | 1,932 | 1,915.5 | 1,917 | -7.5 | -0.4% | 450,600 |
| 2025/05/22 | 1,900 | 1,930.5 | 1,897 | 1,924.5 | +4.5 | +0.2% | 483,800 |
| 2025/05/21 | 1,931.5 | 1,941 | 1,914 | 1,920 | -6.5 | -0.3% | 544,200 |
| 2025/05/20 | 1,969 | 1,971.5 | 1,926 | 1,926.5 | -42.5 | -2.2% | 1,090,900 |
| 2025/05/19 | 1,921 | 1,970.5 | 1,903.5 | 1,969 | +22 | +1.1% | 975,800 |
| 2025/05/16 | 1,976 | 1,990.5 | 1,900 | 1,947 | -60 | -3% | 1,376,400 |
| 2025/05/15 | 2,100 | 2,120 | 1,979.5 | 2,007 | -118.5 | -5.6% | 1,067,100 |
| 2025/05/14 | 2,166 | 2,177.5 | 2,120.5 | 2,125.5 | -69.5 | -3.2% | 452,100 |
| 2025/05/13 | 2,185.5 | 2,213 | 2,180 | 2,195 | +21 | +1% | 365,000 |
| 2025/05/12 | 2,195 | 2,208.5 | 2,157.5 | 2,174 | -41.5 | -1.9% | 333,900 |
| 2025/05/09 | 2,215 | 2,239.5 | 2,201.5 | 2,215.5 | +6.5 | +0.3% | 391,300 |
| 2025/05/08 | 2,180.5 | 2,213 | 2,174 | 2,209 | +20 | +0.9% | 349,200 |
| 2025/05/07 | 2,170.5 | 2,209 | 2,160.5 | 2,189 | +20 | +0.9% | 497,500 |
| 2025/05/02 | 2,155 | 2,173.5 | 2,144 | 2,169 | +9.5 | +0.4% | 362,300 |
| 2025/05/01 | 2,152.5 | 2,176 | 2,148.5 | 2,159.5 | +6.5 | +0.3% | 386,300 |
| 2025/04/30 | 2,181.5 | 2,189.5 | 2,152 | 2,153 | +2.5 | +0.1% | 506,900 |
| 2025/04/28 | 2,154.5 | 2,175 | 2,138 | 2,150.5 | +7.5 | +0.3% | 1,659,900 |
| 2025/04/25 | 2,180 | 2,193 | 2,138.5 | 2,143 | -47 | -2.1% | 485,700 |
| 2025/04/24 | 2,185 | 2,216.5 | 2,177.5 | 2,190 | -6 | -0.3% | 536,500 |
| 2025/04/23 | 2,169.5 | 2,213.5 | 2,166.5 | 2,196 | +58 | +2.7% | 533,200 |
| 2025/04/22 | 2,132 | 2,148 | 2,123.5 | 2,138 | +9.5 | +0.4% | 231,300 |
1～
50
件表示中 / 3734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 | 198,700円 | +4.9% | -1.9% | 3.42% | 14.45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 | 192,600円 | -0.5% | -10.8% | 2.12% | 16.54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３５％ |
| メディパル | 233,100円 | +3.1% | +5.7% | 2.75% | 14.01倍 | 0.78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 | 520,000円 | +2.8% | -9.6% | 1.92% | 11.30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 | 156,200円 | +6.1% | +2.6% | 3.01% | 7.37倍 | 0.93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
