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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,326.5 | 2,354.5 | 2,289.5 | 2,312.5 | -4 | -0.2% | 597,500 |
| 2024/08/16 | 2,283 | 2,327 | 2,266 | 2,316.5 | +83.5 | +3.7% | 540,900 |
| 2024/08/15 | 2,258 | 2,258 | 2,229 | 2,233 | +6.5 | +0.3% | 337,100 |
| 2024/08/14 | 2,209.5 | 2,240 | 2,185.5 | 2,226.5 | +48.5 | +2.2% | 399,300 |
| 2024/08/13 | 2,120.5 | 2,188 | 2,072 | 2,178 | +26 | +1.2% | 502,900 |
| 2024/08/09 | 2,168 | 2,200 | 2,112 | 2,152 | +34 | +1.6% | 554,700 |
| 2024/08/08 | 2,068.5 | 2,157 | 2,040 | 2,118 | +5.5 | +0.3% | 648,100 |
| 2024/08/07 | 2,144 | 2,257 | 2,107 | 2,112.5 | -100 | -4.5% | 625,800 |
| 2024/08/06 | 2,046.5 | 2,257 | 2,038 | 2,212.5 | +209 | +10.4% | 679,300 |
| 2024/08/05 | 2,102.5 | 2,119 | 1,929 | 2,003.5 | -140 | -6.5% | 562,500 |
| 2024/08/02 | 2,244.5 | 2,266.5 | 2,133.5 | 2,143.5 | -151 | -6.6% | 524,600 |
| 2024/08/01 | 2,331 | 2,349.5 | 2,285 | 2,294.5 | -69.5 | -2.9% | 402,500 |
| 2024/07/31 | 2,330.5 | 2,367 | 2,306 | 2,364 | +15.5 | +0.7% | 460,600 |
| 2024/07/30 | 2,410 | 2,410 | 2,336 | 2,348.5 | -61.5 | -2.6% | 382,800 |
| 2024/07/29 | 2,375 | 2,417.5 | 2,361 | 2,410 | +55.5 | +2.4% | 471,200 |
| 2024/07/26 | 2,370.5 | 2,370.5 | 2,322.5 | 2,354.5 | +14.5 | +0.6% | 350,300 |
| 2024/07/25 | 2,334 | 2,356 | 2,308.5 | 2,340 | ±0 | ±0% | 464,400 |
| 2024/07/24 | 2,318 | 2,360 | 2,315.5 | 2,340 | +10 | +0.4% | 394,400 |
| 2024/07/23 | 2,331 | 2,346.5 | 2,310 | 2,330 | +22 | +1% | 381,900 |
| 2024/07/22 | 2,327.5 | 2,327.5 | 2,301 | 2,308 | -7 | -0.3% | 279,800 |
| 2024/07/19 | 2,313 | 2,315 | 2,287 | 2,315 | +0.5 | ±0% | 519,800 |
| 2024/07/18 | 2,306 | 2,334 | 2,293 | 2,314.5 | +17.5 | +0.8% | 516,200 |
| 2024/07/17 | 2,278 | 2,309.5 | 2,267.5 | 2,297 | +28 | +1.2% | 357,900 |
| 2024/07/16 | 2,273 | 2,292 | 2,258.5 | 2,269 | -1.5 | -0.1% | 404,700 |
| 2024/07/12 | 2,254 | 2,282 | 2,248.5 | 2,270.5 | +2.5 | +0.1% | 421,800 |
| 2024/07/11 | 2,259.5 | 2,272.5 | 2,246 | 2,268 | +29.5 | +1.3% | 626,500 |
| 2024/07/10 | 2,185 | 2,256.5 | 2,184 | 2,238.5 | +75 | +3.5% | 585,600 |
| 2024/07/09 | 2,134 | 2,175.5 | 2,127.5 | 2,163.5 | +43 | +2% | 526,000 |
| 2024/07/08 | 2,134 | 2,141.5 | 2,118.5 | 2,120.5 | -21.5 | -1% | 408,900 |
| 2024/07/05 | 2,172.5 | 2,181.5 | 2,135.5 | 2,142 | -26.5 | -1.2% | 323,500 |
| 2024/07/04 | 2,193 | 2,197 | 2,164.5 | 2,168.5 | -13.5 | -0.6% | 266,800 |
| 2024/07/03 | 2,211.5 | 2,211.5 | 2,171.5 | 2,182 | -32.5 | -1.5% | 518,400 |
| 2024/07/02 | 2,192 | 2,222.5 | 2,176 | 2,214.5 | +15.5 | +0.7% | 360,500 |
| 2024/07/01 | 2,220 | 2,236 | 2,188 | 2,199 | -4 | -0.2% | 323,400 |
| 2024/06/28 | 2,206 | 2,216 | 2,189.5 | 2,203 | +6.5 | +0.3% | 246,900 |
| 2024/06/27 | 2,189 | 2,217.5 | 2,189 | 2,196.5 | -9.5 | -0.4% | 311,100 |
| 2024/06/26 | 2,190 | 2,222.5 | 2,190 | 2,206 | -4 | -0.2% | 370,500 |
| 2024/06/25 | 2,174.5 | 2,212.5 | 2,160 | 2,210 | +56.5 | +2.6% | 373,600 |
| 2024/06/24 | 2,134.5 | 2,161 | 2,119.5 | 2,153.5 | +46 | +2.2% | 399,300 |
| 2024/06/21 | 2,120 | 2,129.5 | 2,104 | 2,107.5 | +6 | +0.3% | 675,300 |
| 2024/06/20 | 2,108.5 | 2,121.5 | 2,069.5 | 2,101.5 | -17 | -0.8% | 506,200 |
| 2024/06/19 | 2,120 | 2,129 | 2,106.5 | 2,118.5 | -1.5 | -0.1% | 407,000 |
| 2024/06/18 | 2,140 | 2,140 | 2,114 | 2,120 | ±0 | ±0% | 268,300 |
| 2024/06/17 | 2,119 | 2,120.5 | 2,094 | 2,120 | ±0 | ±0% | 343,400 |
| 2024/06/14 | 2,085 | 2,128 | 2,082.5 | 2,120 | +19 | +0.9% | 672,600 |
| 2024/06/13 | 2,149.5 | 2,149.5 | 2,095.5 | 2,101 | -35.5 | -1.7% | 270,600 |
| 2024/06/12 | 2,151 | 2,155 | 2,114.5 | 2,136.5 | -30.5 | -1.4% | 416,200 |
| 2024/06/11 | 2,202.5 | 2,213.5 | 2,163.5 | 2,167 | -24 | -1.1% | 256,700 |
| 2024/06/10 | 2,176.5 | 2,205 | 2,175 | 2,191 | -6.5 | -0.3% | 242,400 |
| 2024/06/07 | 2,204.5 | 2,226 | 2,191 | 2,197.5 | +13 | +0.6% | 233,300 |
151～
200
件表示中 / 3671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 | 205,200円 | +3.7% | 0.0% | 3.07% | 13.32倍 | 0.76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 |
| キヤノンＭＪ | 496,600円 | +4.0% | +4.8% | 3.02% | 13.69倍 | 1.41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 |
| メディパル | 229,000円 | +2.9% | +2.2% | 2.62% | 14.21倍 | 0.77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 | 479,600円 | +0.2% | -10.6% | 2.09% | 10.38倍 | 0.80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 | 140,900円 | +6.4% | +10.0% | 2.31% | 6.00倍 | 0.86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
