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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,021 | 2,021.5 | 1,999 | 2,009 | -22 | -1.1% | 533,300 |
| 2025/02/04 | 2,071 | 2,085 | 2,022 | 2,031 | -29 | -1.4% | 437,400 |
| 2025/02/03 | 2,093.5 | 2,101.5 | 2,050.5 | 2,060 | -67.5 | -3.2% | 669,500 |
| 2025/01/31 | 2,127.5 | 2,127.5 | 2,103 | 2,127.5 | -3 | -0.1% | 510,700 |
| 2025/01/30 | 2,124.5 | 2,132 | 2,109.5 | 2,130.5 | +6 | +0.3% | 273,400 |
| 2025/01/29 | 2,146 | 2,146 | 2,122 | 2,124.5 | -24 | -1.1% | 399,000 |
| 2025/01/28 | 2,142 | 2,170.5 | 2,136 | 2,148.5 | +8 | +0.4% | 518,100 |
| 2025/01/27 | 2,125 | 2,142 | 2,114.5 | 2,140.5 | +31 | +1.5% | 458,500 |
| 2025/01/24 | 2,125.5 | 2,130 | 2,108.5 | 2,109.5 | -10.5 | -0.5% | 453,400 |
| 2025/01/23 | 2,072 | 2,120 | 2,070 | 2,120 | +34 | +1.6% | 617,100 |
| 2025/01/22 | 2,078 | 2,090.5 | 2,070.5 | 2,086 | +4 | +0.2% | 571,400 |
| 2025/01/21 | 2,080 | 2,084 | 2,072.5 | 2,082 | +10 | +0.5% | 441,500 |
| 2025/01/20 | 2,079.5 | 2,079.5 | 2,058 | 2,072 | -9.5 | -0.5% | 442,400 |
| 2025/01/17 | 2,073.5 | 2,083 | 2,060.5 | 2,081.5 | -11 | -0.5% | 634,100 |
| 2025/01/16 | 2,096.5 | 2,104.5 | 2,087 | 2,092.5 | -6 | -0.3% | 525,500 |
| 2025/01/15 | 2,102 | 2,115.5 | 2,083.5 | 2,098.5 | -1.5 | -0.1% | 480,700 |
| 2025/01/14 | 2,114.5 | 2,134.5 | 2,092.5 | 2,100 | -0.5 | ±0% | 585,800 |
| 2025/01/10 | 2,110 | 2,123 | 2,100.5 | 2,100.5 | -23.5 | -1.1% | 497,200 |
| 2025/01/09 | 2,166.5 | 2,167.5 | 2,114 | 2,124 | -29 | -1.3% | 408,500 |
| 2025/01/08 | 2,156 | 2,158.5 | 2,133 | 2,153 | -11.5 | -0.5% | 412,800 |
| 2025/01/07 | 2,158.5 | 2,175 | 2,150.5 | 2,164.5 | +5.5 | +0.3% | 333,200 |
| 2025/01/06 | 2,160 | 2,169 | 2,151 | 2,159 | -5 | -0.2% | 445,100 |
| 2024/12/30 | 2,188.5 | 2,193 | 2,152.5 | 2,164 | -9 | -0.4% | 246,100 |
| 2024/12/27 | 2,157 | 2,173 | 2,142 | 2,173 | +16 | +0.7% | 307,900 |
| 2024/12/26 | 2,132.5 | 2,158.5 | 2,119.5 | 2,157 | +28.5 | +1.3% | 333,400 |
| 2024/12/25 | 2,149 | 2,149 | 2,107.5 | 2,128.5 | -19 | -0.9% | 349,000 |
| 2024/12/24 | 2,168 | 2,168 | 2,134 | 2,147.5 | -8.5 | -0.4% | 241,700 |
| 2024/12/23 | 2,140 | 2,165.5 | 2,138 | 2,156 | +1.5 | +0.1% | 214,400 |
| 2024/12/20 | 2,168 | 2,171 | 2,146.5 | 2,154.5 | +5.5 | +0.3% | 425,700 |
| 2024/12/19 | 2,137 | 2,171 | 2,130.5 | 2,149 | -0.5 | ±0% | 444,100 |
| 2024/12/18 | 2,185 | 2,187.5 | 2,143 | 2,149.5 | -33 | -1.5% | 352,700 |
| 2024/12/17 | 2,219 | 2,219 | 2,181 | 2,182.5 | -36.5 | -1.6% | 312,200 |
| 2024/12/16 | 2,215.5 | 2,229 | 2,203.5 | 2,219 | +3.5 | +0.2% | 287,700 |
| 2024/12/13 | 2,183 | 2,224.5 | 2,180 | 2,215.5 | +6.5 | +0.3% | 470,100 |
| 2024/12/12 | 2,220 | 2,233 | 2,206.5 | 2,209 | +0.5 | ±0% | 452,600 |
| 2024/12/11 | 2,213.5 | 2,218 | 2,197 | 2,208.5 | +6.5 | +0.3% | 457,300 |
| 2024/12/10 | 2,198.5 | 2,212.5 | 2,189.5 | 2,202 | +20.5 | +0.9% | 396,900 |
| 2024/12/09 | 2,190.5 | 2,196.5 | 2,176 | 2,181.5 | +1.5 | +0.1% | 452,500 |
| 2024/12/06 | 2,205 | 2,205 | 2,159.5 | 2,180 | -26 | -1.2% | 373,600 |
| 2024/12/05 | 2,230 | 2,234.5 | 2,195 | 2,206 | -25.5 | -1.1% | 493,300 |
| 2024/12/04 | 2,222.5 | 2,244 | 2,198 | 2,231.5 | +9 | +0.4% | 559,200 |
| 2024/12/03 | 2,200.5 | 2,249.5 | 2,190 | 2,222.5 | +33 | +1.5% | 730,100 |
| 2024/12/02 | 2,164 | 2,193 | 2,151 | 2,189.5 | +25.5 | +1.2% | 377,100 |
| 2024/11/29 | 2,171.5 | 2,183.5 | 2,158.5 | 2,164 | -22.5 | -1% | 378,000 |
| 2024/11/28 | 2,181 | 2,202.5 | 2,157 | 2,186.5 | +5.5 | +0.3% | 400,600 |
| 2024/11/27 | 2,196.5 | 2,215 | 2,150.5 | 2,181 | -35.5 | -1.6% | 502,000 |
| 2024/11/26 | 2,207 | 2,227 | 2,192.5 | 2,216.5 | +7 | +0.3% | 340,900 |
| 2024/11/25 | 2,275.5 | 2,285 | 2,202 | 2,209.5 | -65 | -2.9% | 823,700 |
| 2024/11/22 | 2,259.5 | 2,275.5 | 2,230 | 2,274.5 | +15 | +0.7% | 316,500 |
| 2024/11/21 | 2,263 | 2,278 | 2,242.5 | 2,259.5 | +10.5 | +0.5% | 332,300 |
101～
150
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
