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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 6,000 | 6,050 | 5,970 | 6,000 | +50 | +0.8% | 109,900 |
| 2014/05/23 | 5,900 | 6,000 | 5,900 | 5,950 | +70 | +1.2% | 118,500 |
| 2014/05/22 | 5,850 | 5,890 | 5,790 | 5,880 | +90 | +1.6% | 172,300 |
| 2014/05/21 | 5,760 | 5,860 | 5,720 | 5,790 | +30 | +0.5% | 203,000 |
| 2014/05/20 | 5,890 | 5,890 | 5,760 | 5,760 | -80 | -1.4% | 141,300 |
| 2014/05/19 | 5,820 | 5,880 | 5,770 | 5,840 | +10 | +0.2% | 129,300 |
| 2014/05/16 | 5,720 | 5,840 | 5,710 | 5,830 | -30 | -0.5% | 237,900 |
| 2014/05/15 | 6,100 | 6,100 | 5,810 | 5,860 | -280 | -4.6% | 393,400 |
| 2014/05/14 | 6,160 | 6,250 | 6,080 | 6,140 | -40 | -0.6% | 207,800 |
| 2014/05/13 | 6,230 | 6,280 | 6,150 | 6,180 | +70 | +1.1% | 137,200 |
| 2014/05/12 | 6,340 | 6,360 | 6,100 | 6,110 | -170 | -2.7% | 207,400 |
| 2014/05/09 | 6,340 | 6,470 | 6,250 | 6,280 | -120 | -1.9% | 120,200 |
| 2014/05/08 | 6,410 | 6,480 | 6,330 | 6,400 | +60 | +0.9% | 164,300 |
| 2014/05/07 | 6,480 | 6,490 | 6,310 | 6,340 | +40 | +0.6% | 330,700 |
| 2014/05/02 | 6,480 | 6,510 | 6,260 | 6,300 | -280 | -4.3% | 259,200 |
| 2014/05/01 | 6,400 | 6,690 | 6,400 | 6,580 | +220 | +3.5% | 265,600 |
| 2014/04/30 | 6,100 | 6,430 | 6,090 | 6,360 | +30 | +0.5% | 331,800 |
| 2014/04/28 | 6,350 | 6,350 | 6,290 | 6,330 | -100 | -1.6% | 77,700 |
| 2014/04/25 | 6,340 | 6,440 | 6,300 | 6,430 | +170 | +2.7% | 139,500 |
| 2014/04/24 | 6,340 | 6,370 | 6,220 | 6,260 | -110 | -1.7% | 113,600 |
| 2014/04/23 | 6,340 | 6,370 | 6,280 | 6,370 | +130 | +2.1% | 121,600 |
| 2014/04/22 | 6,300 | 6,300 | 6,240 | 6,240 | -20 | -0.3% | 77,200 |
| 2014/04/21 | 6,310 | 6,330 | 6,240 | 6,260 | -50 | -0.8% | 74,100 |
| 2014/04/18 | 6,290 | 6,320 | 6,240 | 6,310 | +10 | +0.2% | 81,500 |
| 2014/04/17 | 6,180 | 6,310 | 6,160 | 6,300 | +130 | +2.1% | 159,400 |
| 2014/04/16 | 6,160 | 6,230 | 6,110 | 6,170 | +90 | +1.5% | 189,600 |
| 2014/04/15 | 6,080 | 6,130 | 6,030 | 6,080 | -10 | -0.2% | 160,900 |
| 2014/04/14 | 6,040 | 6,160 | 6,030 | 6,090 | -50 | -0.8% | 164,300 |
| 2014/04/11 | 6,100 | 6,240 | 6,040 | 6,140 | -20 | -0.3% | 304,600 |
| 2014/04/10 | 6,130 | 6,260 | 6,090 | 6,160 | +110 | +1.8% | 381,800 |
| 2014/04/09 | 6,090 | 6,150 | 6,040 | 6,050 | -140 | -2.3% | 296,700 |
| 2014/04/08 | 6,310 | 6,340 | 6,170 | 6,190 | -90 | -1.4% | 225,900 |
| 2014/04/07 | 6,430 | 6,450 | 6,270 | 6,280 | -200 | -3.1% | 183,800 |
| 2014/04/04 | 6,490 | 6,580 | 6,450 | 6,480 | -60 | -0.9% | 138,000 |
| 2014/04/03 | 6,570 | 6,590 | 6,510 | 6,540 | -20 | -0.3% | 180,500 |
| 2014/04/02 | 6,620 | 6,670 | 6,560 | 6,560 | -90 | -1.4% | 192,800 |
| 2014/04/01 | 6,690 | 6,730 | 6,580 | 6,650 | -80 | -1.2% | 205,300 |
| 2014/03/31 | 6,590 | 6,750 | 6,480 | 6,730 | +190 | +2.9% | 288,200 |
| 2014/03/28 | 6,560 | 6,670 | 6,440 | 6,540 | +50 | +0.8% | 214,300 |
| 2014/03/27 | 6,490 | 6,560 | 6,320 | 6,490 | +50 | +0.8% | 325,500 |
| 2014/03/26 | 6,400 | 6,490 | 6,270 | 6,440 | ±0 | ±0% | 317,100 |
| 2014/03/25 | 6,220 | 6,570 | 6,220 | 6,440 | +230 | +3.7% | 331,900 |
| 2014/03/24 | 6,100 | 6,340 | 6,070 | 6,210 | +290 | +4.9% | 313,400 |
| 2014/03/20 | 6,010 | 6,070 | 5,910 | 5,920 | -50 | -0.8% | 140,400 |
| 2014/03/19 | 6,000 | 6,060 | 5,920 | 5,970 | -20 | -0.3% | 100,800 |
| 2014/03/18 | 5,990 | 6,040 | 5,940 | 5,990 | +70 | +1.2% | 85,700 |
| 2014/03/17 | 6,010 | 6,040 | 5,900 | 5,920 | -120 | -2% | 92,100 |
| 2014/03/14 | 6,190 | 6,190 | 6,040 | 6,040 | -170 | -2.7% | 285,700 |
| 2014/03/13 | 6,120 | 6,250 | 6,120 | 6,210 | +100 | +1.6% | 160,000 |
| 2014/03/12 | 6,200 | 6,200 | 6,100 | 6,110 | -220 | -3.5% | 184,300 |
2751～
2800
件表示中 / 3768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 | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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 | 268,500円 | +3.1% | +5.7% | 2.38% | 16.05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 |
| メタプラネット | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88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 |
| スズケン | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73倍 | 1.03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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24倍 | 1.30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
