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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,260 | 2,278.5 | 2,250.5 | 2,266.5 | -8.5 | -0.4% | 407,900 |
| 2024/03/25 | 2,300 | 2,304.5 | 2,270.5 | 2,275 | -19.5 | -0.8% | 437,600 |
| 2024/03/22 | 2,292 | 2,302 | 2,270.5 | 2,294.5 | +2 | +0.1% | 497,200 |
| 2024/03/21 | 2,276 | 2,306.5 | 2,276 | 2,292.5 | +12 | +0.5% | 450,800 |
| 2024/03/19 | 2,256.5 | 2,295 | 2,246 | 2,280.5 | +16 | +0.7% | 350,100 |
| 2024/03/18 | 2,260.5 | 2,282.5 | 2,258.5 | 2,264.5 | +19.5 | +0.9% | 370,200 |
| 2024/03/15 | 2,232.5 | 2,262 | 2,224 | 2,245 | +11 | +0.5% | 592,400 |
| 2024/03/14 | 2,236 | 2,236 | 2,202 | 2,234 | +12.5 | +0.6% | 415,800 |
| 2024/03/13 | 2,235.5 | 2,237 | 2,208.5 | 2,221.5 | ±0 | ±0% | 394,900 |
| 2024/03/12 | 2,195 | 2,221.5 | 2,176.5 | 2,221.5 | +35 | +1.6% | 541,100 |
| 2024/03/11 | 2,226 | 2,227 | 2,153.5 | 2,186.5 | -80.5 | -3.6% | 547,400 |
| 2024/03/08 | 2,209 | 2,279.5 | 2,200.5 | 2,267 | +29 | +1.3% | 682,600 |
| 2024/03/07 | 2,214.5 | 2,247 | 2,212.5 | 2,238 | +42.5 | +1.9% | 496,200 |
| 2024/03/06 | 2,186 | 2,207 | 2,175 | 2,195.5 | -14.5 | -0.7% | 478,000 |
| 2024/03/05 | 2,220 | 2,228.5 | 2,188 | 2,210 | -6.5 | -0.3% | 415,100 |
| 2024/03/04 | 2,205 | 2,223.5 | 2,191.5 | 2,216.5 | -8.5 | -0.4% | 474,800 |
| 2024/03/01 | 2,201 | 2,254 | 2,201 | 2,225 | -11.5 | -0.5% | 488,900 |
| 2024/02/29 | 2,254 | 2,261.5 | 2,214 | 2,236.5 | -23 | -1% | 872,800 |
| 2024/02/28 | 2,271 | 2,304.5 | 2,250.5 | 2,259.5 | -43.5 | -1.9% | 638,000 |
| 2024/02/27 | 2,275 | 2,326.5 | 2,266 | 2,303 | +9.5 | +0.4% | 644,000 |
| 2024/02/26 | 2,317.5 | 2,324 | 2,280 | 2,293.5 | -24 | -1% | 461,200 |
| 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 |
251～
300
件表示中 / 3672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 | 206,500円 | +3.7% | 0.0% | 3.05% | 13.41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 | 492,600円 | +4.0% | +4.8% | 3.05% | 13.58倍 | 1.40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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35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 | 481,700円 | +0.2% | -10.6% | 2.08% | 10.42倍 | 0.81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 |
| マクニカＨＤ | 187,400円 | +1.1% | -32.2% | 3.74% | 11.14倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
