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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 2,081 | 2,092 | 2,041 | 2,053 | -1 | ±0% | 564,200 |
| 2021/02/26 | 2,134 | 2,140 | 2,052 | 2,054 | -96 | -4.5% | 731,500 |
| 2021/02/25 | 2,128 | 2,162 | 2,122 | 2,150 | +22 | +1% | 608,000 |
| 2021/02/24 | 2,195 | 2,209 | 2,117 | 2,128 | -43 | -2% | 850,200 |
| 2021/02/22 | 2,169 | 2,204 | 2,153 | 2,171 | +11 | +0.5% | 448,500 |
| 2021/02/19 | 2,175 | 2,191 | 2,152 | 2,160 | -26 | -1.2% | 485,600 |
| 2021/02/18 | 2,200 | 2,214 | 2,175 | 2,186 | -5 | -0.2% | 430,000 |
| 2021/02/17 | 2,194 | 2,210 | 2,180 | 2,191 | +9 | +0.4% | 377,400 |
| 2021/02/16 | 2,222 | 2,222 | 2,171 | 2,182 | -50 | -2.2% | 255,600 |
| 2021/02/15 | 2,255 | 2,255 | 2,226 | 2,232 | +7 | +0.3% | 216,300 |
| 2021/02/12 | 2,272 | 2,273 | 2,224 | 2,225 | -37 | -1.6% | 280,400 |
| 2021/02/10 | 2,228 | 2,281 | 2,224 | 2,262 | +30 | +1.3% | 361,800 |
| 2021/02/09 | 2,220 | 2,249 | 2,195 | 2,232 | +16 | +0.7% | 515,400 |
| 2021/02/08 | 2,162 | 2,222 | 2,135 | 2,216 | +70 | +3.3% | 531,400 |
| 2021/02/05 | 2,139 | 2,152 | 2,108 | 2,146 | +25 | +1.2% | 434,700 |
| 2021/02/04 | 2,135 | 2,154 | 2,110 | 2,121 | -12 | -0.6% | 559,500 |
| 2021/02/03 | 2,120 | 2,138 | 2,112 | 2,133 | +26 | +1.2% | 392,600 |
| 2021/02/02 | 2,088 | 2,107 | 2,062 | 2,107 | +11 | +0.5% | 652,200 |
| 2021/02/01 | 2,090 | 2,112 | 2,081 | 2,096 | +11 | +0.5% | 632,200 |
| 2021/01/29 | 2,066 | 2,106 | 2,047 | 2,085 | -3 | -0.1% | 937,200 |
| 2021/01/28 | 2,067 | 2,100 | 2,022 | 2,088 | +24 | +1.2% | 1,775,900 |
| 2021/01/27 | 2,040 | 2,070 | 2,023 | 2,064 | +31 | +1.5% | 476,200 |
| 2021/01/26 | 2,031 | 2,041 | 2,017 | 2,033 | +16 | +0.8% | 485,000 |
| 2021/01/25 | 2,030 | 2,034 | 2,005 | 2,017 | -13 | -0.6% | 557,700 |
| 2021/01/22 | 2,003 | 2,035 | 1,994 | 2,030 | +5 | +0.2% | 421,500 |
| 2021/01/21 | 2,026 | 2,054 | 2,018 | 2,025 | +4 | +0.2% | 312,900 |
| 2021/01/20 | 2,050 | 2,050 | 2,009 | 2,021 | -51 | -2.5% | 505,600 |
| 2021/01/19 | 2,071 | 2,095 | 2,062 | 2,072 | -27 | -1.3% | 505,600 |
| 2021/01/18 | 2,109 | 2,111 | 2,070 | 2,099 | -23 | -1.1% | 444,400 |
| 2021/01/15 | 2,120 | 2,160 | 2,116 | 2,122 | +18 | +0.9% | 826,300 |
| 2021/01/14 | 1,974 | 2,118 | 1,969 | 2,104 | +123 | +6.2% | 910,400 |
| 2021/01/13 | 1,964 | 1,985 | 1,945 | 1,981 | +6 | +0.3% | 543,400 |
| 2021/01/12 | 1,922 | 1,981 | 1,908 | 1,975 | +23 | +1.2% | 489,600 |
| 2021/01/08 | 1,915 | 1,955 | 1,908 | 1,952 | +45 | +2.4% | 529,200 |
| 2021/01/07 | 1,920 | 1,937 | 1,902 | 1,907 | +11 | +0.6% | 392,900 |
| 2021/01/06 | 1,871 | 1,902 | 1,859 | 1,896 | +40 | +2.2% | 373,300 |
| 2021/01/05 | 1,887 | 1,895 | 1,851 | 1,856 | -24 | -1.3% | 408,900 |
| 2021/01/04 | 1,892 | 1,894 | 1,848 | 1,880 | -9 | -0.5% | 475,300 |
| 2020/12/30 | 1,919 | 1,926 | 1,880 | 1,889 | -24 | -1.3% | 599,400 |
| 2020/12/29 | 1,902 | 1,934 | 1,894 | 1,913 | +27 | +1.4% | 411,700 |
| 2020/12/28 | 1,920 | 1,925 | 1,877 | 1,886 | -22 | -1.2% | 440,100 |
| 2020/12/25 | 1,925 | 1,944 | 1,903 | 1,908 | -12 | -0.6% | 246,700 |
| 2020/12/24 | 1,927 | 1,933 | 1,913 | 1,920 | +1 | +0.1% | 318,700 |
| 2020/12/23 | 1,951 | 1,956 | 1,908 | 1,919 | -27 | -1.4% | 405,500 |
| 2020/12/22 | 2,003 | 2,003 | 1,939 | 1,946 | -77 | -3.8% | 444,700 |
| 2020/12/21 | 2,021 | 2,038 | 1,997 | 2,023 | +12 | +0.6% | 413,400 |
| 2020/12/18 | 1,998 | 2,013 | 1,984 | 2,011 | -4 | -0.2% | 608,500 |
| 2020/12/17 | 2,035 | 2,036 | 2,005 | 2,015 | -29 | -1.4% | 355,000 |
| 2020/12/16 | 2,065 | 2,071 | 2,036 | 2,044 | -20 | -1% | 267,300 |
| 2020/12/15 | 2,052 | 2,084 | 2,043 | 2,064 | -18 | -0.9% | 333,200 |
1101～
1150
件表示中 / 3770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 | 222,000円 | +4.9% | -1.9% | 3.06% | 16.15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 |
| メタプラネット | 84,200円 | +220.2% | +100.2% | 0.00% | 68.46倍 | 2.90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 |
| メディパル | 265,000円 | +3.1% | +5.7% | 2.42% | 15.84倍 | 0.88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 | 580,900円 | +2.8% | -9.6% | 1.72% | 12.53倍 | 1.01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 | 531,800円 | +3.5% | +9.1% | 1.69% | 20.98倍 | 1.28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
