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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,702 | 1,723 | 1,702 | 1,712 | -1 | -0.1% | 372,700 |
| 2021/08/18 | 1,684 | 1,729 | 1,684 | 1,713 | +23 | +1.4% | 367,100 |
| 2021/08/17 | 1,682 | 1,700 | 1,681 | 1,690 | +2 | +0.1% | 462,000 |
| 2021/08/16 | 1,710 | 1,715 | 1,684 | 1,688 | -37 | -2.1% | 473,900 |
| 2021/08/13 | 1,721 | 1,727 | 1,710 | 1,725 | +2 | +0.1% | 300,800 |
| 2021/08/12 | 1,742 | 1,750 | 1,718 | 1,723 | -15 | -0.9% | 451,800 |
| 2021/08/11 | 1,735 | 1,747 | 1,713 | 1,738 | +35 | +2.1% | 644,300 |
| 2021/08/10 | 1,682 | 1,725 | 1,682 | 1,703 | +8 | +0.5% | 559,500 |
| 2021/08/06 | 1,685 | 1,714 | 1,678 | 1,695 | -35 | -2% | 746,100 |
| 2021/08/05 | 1,700 | 1,730 | 1,694 | 1,730 | +3 | +0.2% | 483,800 |
| 2021/08/04 | 1,731 | 1,732 | 1,707 | 1,727 | +12 | +0.7% | 483,200 |
| 2021/08/03 | 1,713 | 1,732 | 1,701 | 1,715 | -17 | -1% | 468,400 |
| 2021/08/02 | 1,698 | 1,738 | 1,688 | 1,732 | +70 | +4.2% | 612,700 |
| 2021/07/30 | 1,680 | 1,683 | 1,662 | 1,662 | -16 | -1% | 984,200 |
| 2021/07/29 | 1,715 | 1,717 | 1,669 | 1,678 | -24 | -1.4% | 518,800 |
| 2021/07/28 | 1,709 | 1,721 | 1,691 | 1,702 | -26 | -1.5% | 513,900 |
| 2021/07/27 | 1,729 | 1,737 | 1,718 | 1,728 | +10 | +0.6% | 561,400 |
| 2021/07/26 | 1,743 | 1,743 | 1,712 | 1,718 | +25 | +1.5% | 576,600 |
| 2021/07/21 | 1,718 | 1,731 | 1,691 | 1,693 | +1 | +0.1% | 518,200 |
| 2021/07/20 | 1,670 | 1,696 | 1,670 | 1,692 | -7 | -0.4% | 440,700 |
| 2021/07/19 | 1,706 | 1,710 | 1,685 | 1,699 | -18 | -1% | 475,100 |
| 2021/07/16 | 1,725 | 1,749 | 1,708 | 1,717 | -17 | -1% | 746,300 |
| 2021/07/15 | 1,764 | 1,786 | 1,729 | 1,734 | -29 | -1.6% | 688,200 |
| 2021/07/14 | 1,735 | 1,776 | 1,730 | 1,763 | +19 | +1.1% | 677,600 |
| 2021/07/13 | 1,728 | 1,744 | 1,723 | 1,744 | +28 | +1.6% | 419,800 |
| 2021/07/12 | 1,726 | 1,734 | 1,708 | 1,716 | +40 | +2.4% | 934,500 |
| 2021/07/09 | 1,650 | 1,682 | 1,647 | 1,676 | -1 | -0.1% | 844,200 |
| 2021/07/08 | 1,665 | 1,690 | 1,663 | 1,677 | -2 | -0.1% | 709,500 |
| 2021/07/07 | 1,680 | 1,685 | 1,660 | 1,679 | -14 | -0.8% | 898,200 |
| 2021/07/06 | 1,701 | 1,704 | 1,681 | 1,693 | +4 | +0.2% | 309,800 |
| 2021/07/05 | 1,691 | 1,714 | 1,683 | 1,689 | -14 | -0.8% | 564,900 |
| 2021/07/02 | 1,686 | 1,711 | 1,686 | 1,703 | +18 | +1.1% | 491,700 |
| 2021/07/01 | 1,690 | 1,702 | 1,665 | 1,685 | +26 | +1.6% | 738,200 |
| 2021/06/30 | 1,720 | 1,731 | 1,659 | 1,659 | -42 | -2.5% | 1,000,700 |
| 2021/06/29 | 1,748 | 1,751 | 1,698 | 1,701 | -62 | -3.5% | 1,016,500 |
| 2021/06/28 | 1,739 | 1,766 | 1,721 | 1,763 | +22 | +1.3% | 1,030,100 |
| 2021/06/25 | 1,725 | 1,744 | 1,719 | 1,741 | +18 | +1% | 961,900 |
| 2021/06/24 | 1,702 | 1,728 | 1,699 | 1,723 | +21 | +1.2% | 734,000 |
| 2021/06/23 | 1,716 | 1,719 | 1,697 | 1,702 | +6 | +0.4% | 688,000 |
| 2021/06/22 | 1,680 | 1,696 | 1,664 | 1,696 | +53 | +3.2% | 865,800 |
| 2021/06/21 | 1,672 | 1,673 | 1,633 | 1,643 | -46 | -2.7% | 1,108,900 |
| 2021/06/18 | 1,684 | 1,696 | 1,674 | 1,689 | +10 | +0.6% | 1,045,000 |
| 2021/06/17 | 1,712 | 1,712 | 1,670 | 1,679 | -21 | -1.2% | 854,900 |
| 2021/06/16 | 1,698 | 1,710 | 1,695 | 1,700 | -4 | -0.2% | 630,500 |
| 2021/06/15 | 1,700 | 1,713 | 1,693 | 1,704 | +4 | +0.2% | 573,600 |
| 2021/06/14 | 1,720 | 1,724 | 1,690 | 1,700 | -20 | -1.2% | 897,900 |
| 2021/06/11 | 1,703 | 1,723 | 1,699 | 1,720 | +22 | +1.3% | 964,900 |
| 2021/06/10 | 1,679 | 1,701 | 1,661 | 1,698 | +9 | +0.5% | 916,700 |
| 2021/06/09 | 1,697 | 1,708 | 1,677 | 1,689 | +9 | +0.5% | 748,400 |
| 2021/06/08 | 1,685 | 1,693 | 1,672 | 1,680 | +14 | +0.8% | 1,049,500 |
801～
850
件表示中 / 3586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 | 227,400円 | +3.7% | 0.0% | 2.77% | 15.18倍 | 0.87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 | 248,600円 | +2.9% | +2.2% | 2.41% | 15.43倍 | 0.84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 |
| キヤノンＭＪ | 472,000円 | +6.7% | +2.6% | 2.75% | 13.27倍 | 1.16倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| 岩谷産 | 187,600円 | +6.4% | +10.0% | 1.73% | 8.00倍 | 1.16倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| スズケン | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
