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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,317.5 | 2,335 | 2,304.5 | 2,317.5 | -9.5 | -0.4% | 432,400 |
| 2024/02/21 | 2,310 | 2,345 | 2,301.5 | 2,327 | +8 | +0.3% | 324,200 |
| 2024/02/20 | 2,319.5 | 2,330.5 | 2,300 | 2,319 | -4.5 | -0.2% | 269,500 |
| 2024/02/19 | 2,316 | 2,345.5 | 2,298.5 | 2,323.5 | +3.5 | +0.2% | 218,500 |
| 2024/02/16 | 2,291 | 2,350 | 2,277.5 | 2,320 | +67 | +3% | 499,800 |
| 2024/02/15 | 2,277 | 2,278 | 2,213.5 | 2,253 | -23 | -1% | 532,200 |
| 2024/02/14 | 2,331 | 2,355 | 2,260.5 | 2,276 | -55 | -2.4% | 464,200 |
| 2024/02/13 | 2,295 | 2,336 | 2,254.5 | 2,331 | +32.5 | +1.4% | 556,000 |
| 2024/02/09 | 2,241 | 2,314 | 2,238 | 2,298.5 | -92.5 | -3.9% | 756,800 |
| 2024/02/08 | 2,370.5 | 2,430.5 | 2,353.5 | 2,391 | -3.5 | -0.1% | 510,500 |
| 2024/02/07 | 2,380.5 | 2,404 | 2,367 | 2,394.5 | +25.5 | +1.1% | 372,700 |
| 2024/02/06 | 2,365 | 2,394.5 | 2,343.5 | 2,369 | -10 | -0.4% | 364,600 |
| 2024/02/05 | 2,412 | 2,424.5 | 2,374 | 2,379 | -33 | -1.4% | 375,400 |
| 2024/02/02 | 2,425 | 2,439.5 | 2,412 | 2,412 | -30 | -1.2% | 188,800 |
| 2024/02/01 | 2,459 | 2,462 | 2,413.5 | 2,442 | +16 | +0.7% | 285,900 |
| 2024/01/31 | 2,399.5 | 2,426 | 2,384 | 2,426 | -3 | -0.1% | 400,500 |
| 2024/01/30 | 2,450 | 2,455.5 | 2,424 | 2,429 | -5 | -0.2% | 320,000 |
| 2024/01/29 | 2,414 | 2,447 | 2,413.5 | 2,434 | +31.5 | +1.3% | 272,400 |
| 2024/01/26 | 2,415 | 2,419 | 2,394 | 2,402.5 | -13.5 | -0.6% | 294,200 |
| 2024/01/25 | 2,426 | 2,432 | 2,403.5 | 2,416 | -27.5 | -1.1% | 420,600 |
| 2024/01/24 | 2,492.5 | 2,492.5 | 2,439 | 2,443.5 | -78 | -3.1% | 386,100 |
| 2024/01/23 | 2,519 | 2,544 | 2,501 | 2,521.5 | +17 | +0.7% | 442,800 |
| 2024/01/22 | 2,490 | 2,510 | 2,483 | 2,504.5 | +23.5 | +0.9% | 274,400 |
| 2024/01/19 | 2,496 | 2,496 | 2,453 | 2,481 | -6.5 | -0.3% | 333,200 |
| 2024/01/18 | 2,499.5 | 2,507.5 | 2,483.5 | 2,487.5 | +3.5 | +0.1% | 365,300 |
| 2024/01/17 | 2,490.5 | 2,530 | 2,475 | 2,484 | -4.5 | -0.2% | 374,100 |
| 2024/01/16 | 2,542 | 2,550 | 2,482.5 | 2,488.5 | -56.5 | -2.2% | 328,800 |
| 2024/01/15 | 2,492 | 2,554.5 | 2,482.5 | 2,545 | +50.5 | +2% | 231,500 |
| 2024/01/12 | 2,532.5 | 2,545 | 2,477 | 2,494.5 | -41.5 | -1.6% | 324,000 |
| 2024/01/11 | 2,550.5 | 2,551 | 2,517.5 | 2,536 | +10.5 | +0.4% | 295,500 |
| 2024/01/10 | 2,474.5 | 2,532.5 | 2,465.5 | 2,525.5 | +53.5 | +2.2% | 401,400 |
| 2024/01/09 | 2,425 | 2,475 | 2,409 | 2,472 | +63.5 | +2.6% | 402,300 |
| 2024/01/05 | 2,436 | 2,440 | 2,391.5 | 2,408.5 | -27.5 | -1.1% | 408,700 |
| 2024/01/04 | 2,394 | 2,438 | 2,354 | 2,436 | +39.5 | +1.6% | 355,000 |
| 2023/12/29 | 2,406.5 | 2,414.5 | 2,380 | 2,396.5 | -4 | -0.2% | 292,700 |
| 2023/12/28 | 2,398 | 2,415.5 | 2,382.5 | 2,400.5 | -22 | -0.9% | 222,700 |
| 2023/12/27 | 2,420 | 2,431.5 | 2,414 | 2,422.5 | +5.5 | +0.2% | 256,800 |
| 2023/12/26 | 2,426 | 2,427.5 | 2,398.5 | 2,417 | -3.5 | -0.1% | 184,500 |
| 2023/12/25 | 2,437.5 | 2,438.5 | 2,411.5 | 2,420.5 | +13.5 | +0.6% | 133,400 |
| 2023/12/22 | 2,381.5 | 2,410 | 2,369 | 2,407 | +44.5 | +1.9% | 219,200 |
| 2023/12/21 | 2,370 | 2,385 | 2,352 | 2,362.5 | -38 | -1.6% | 286,000 |
| 2023/12/20 | 2,401.5 | 2,423.5 | 2,398.5 | 2,400.5 | +0.5 | ±0% | 383,400 |
| 2023/12/19 | 2,409 | 2,429 | 2,383 | 2,400 | +18 | +0.8% | 358,700 |
| 2023/12/18 | 2,350 | 2,387.5 | 2,340 | 2,382 | +4 | +0.2% | 333,700 |
| 2023/12/15 | 2,394 | 2,418.5 | 2,358 | 2,378 | -36.5 | -1.5% | 707,400 |
| 2023/12/14 | 2,420 | 2,427.5 | 2,361 | 2,414.5 | -17 | -0.7% | 366,200 |
| 2023/12/13 | 2,429.5 | 2,454.5 | 2,422 | 2,431.5 | -14 | -0.6% | 413,400 |
| 2023/12/12 | 2,476.5 | 2,476.5 | 2,441 | 2,445.5 | -22 | -0.9% | 406,500 |
| 2023/12/11 | 2,450 | 2,467.5 | 2,428 | 2,467.5 | +57.5 | +2.4% | 573,600 |
| 2023/12/08 | 2,444.5 | 2,455 | 2,392.5 | 2,410 | -34.5 | -1.4% | 519,200 |
51～
100
件表示中 / 3451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 | 237,700円 | +6.0% | +21.8% | 2.94% | 15.06倍 | 0.95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 | 246,800円 | +4.5% | +0.1% | 2.43% | 14.73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 |
| 岩谷産 | 893,500円 | +0.1% | +7.0% | 1.06% | 15.34倍 | 1.61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 |
| マクニカＨＤ | 679,600円 | +6.9% | -2.4% | 3.09% | 9.71倍 | 1.67倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| スズケン | 478,000円 | +3.1% | +5.3% | 1.67% | 12.80倍 | 0.87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
