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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 4,295 | 4,305 | 4,240 | 4,260 | -20 | -0.5% | 128,600 |
| 2010/06/15 | 4,335 | 4,340 | 4,260 | 4,280 | -110 | -2.5% | 151,600 |
| 2010/06/14 | 4,345 | 4,395 | 4,330 | 4,390 | +45 | +1% | 82,400 |
| 2010/06/11 | 4,385 | 4,405 | 4,335 | 4,345 | +30 | +0.7% | 202,900 |
| 2010/06/10 | 4,360 | 4,365 | 4,300 | 4,315 | +15 | +0.3% | 180,100 |
| 2010/06/09 | 4,255 | 4,305 | 4,220 | 4,300 | ±0 | ±0% | 127,400 |
| 2010/06/08 | 4,240 | 4,335 | 4,225 | 4,300 | -5 | -0.1% | 108,300 |
| 2010/06/07 | 4,305 | 4,340 | 4,280 | 4,305 | -70 | -1.6% | 120,800 |
| 2010/06/04 | 4,395 | 4,425 | 4,305 | 4,375 | -65 | -1.5% | 245,500 |
| 2010/06/03 | 4,470 | 4,480 | 4,415 | 4,440 | +30 | +0.7% | 174,600 |
| 2010/06/02 | 4,330 | 4,420 | 4,305 | 4,410 | +20 | +0.5% | 172,400 |
| 2010/06/01 | 4,350 | 4,430 | 4,300 | 4,390 | +45 | +1% | 214,100 |
| 2010/05/31 | 4,280 | 4,365 | 4,255 | 4,345 | +105 | +2.5% | 181,500 |
| 2010/05/28 | 4,270 | 4,285 | 4,180 | 4,240 | +40 | +1% | 244,300 |
| 2010/05/27 | 4,185 | 4,255 | 4,090 | 4,200 | +85 | +2.1% | 263,600 |
| 2010/05/26 | 4,195 | 4,210 | 4,095 | 4,115 | -150 | -3.5% | 283,100 |
| 2010/05/25 | 4,300 | 4,305 | 4,220 | 4,265 | -35 | -0.8% | 176,400 |
| 2010/05/24 | 4,260 | 4,315 | 4,220 | 4,300 | +65 | +1.5% | 174,900 |
| 2010/05/21 | 4,345 | 4,435 | 4,220 | 4,235 | -110 | -2.5% | 278,200 |
| 2010/05/20 | 4,300 | 4,350 | 4,280 | 4,345 | +35 | +0.8% | 128,000 |
| 2010/05/19 | 4,290 | 4,320 | 4,285 | 4,310 | -50 | -1.1% | 171,800 |
| 2010/05/18 | 4,375 | 4,410 | 4,355 | 4,360 | -40 | -0.9% | 120,800 |
| 2010/05/17 | 4,385 | 4,470 | 4,375 | 4,400 | -75 | -1.7% | 174,900 |
| 2010/05/14 | 4,440 | 4,525 | 4,405 | 4,475 | +40 | +0.9% | 158,400 |
| 2010/05/13 | 4,520 | 4,525 | 4,420 | 4,435 | -15 | -0.3% | 145,200 |
| 2010/05/12 | 4,405 | 4,485 | 4,280 | 4,450 | +80 | +1.8% | 407,400 |
| 2010/05/11 | 4,450 | 4,485 | 4,270 | 4,370 | -90 | -2% | 362,000 |
| 2010/05/10 | 4,290 | 4,485 | 4,270 | 4,460 | +100 | +2.3% | 304,600 |
| 2010/05/07 | 4,630 | 4,630 | 4,320 | 4,360 | -340 | -7.2% | 522,500 |
| 2010/05/06 | 4,735 | 4,805 | 4,550 | 4,700 | -30 | -0.6% | 272,700 |
| 2010/04/30 | 4,605 | 4,735 | 4,575 | 4,730 | +125 | +2.7% | 247,200 |
| 2010/04/28 | 4,655 | 4,655 | 4,535 | 4,605 | -60 | -1.3% | 359,500 |
| 2010/04/27 | 4,755 | 4,755 | 4,635 | 4,665 | -90 | -1.9% | 186,400 |
| 2010/04/26 | 4,680 | 4,770 | 4,670 | 4,755 | +75 | +1.6% | 195,700 |
| 2010/04/23 | 4,575 | 4,685 | 4,565 | 4,680 | +130 | +2.9% | 209,000 |
| 2010/04/22 | 4,525 | 4,560 | 4,435 | 4,550 | +35 | +0.8% | 149,200 |
| 2010/04/21 | 4,500 | 4,515 | 4,415 | 4,515 | +20 | +0.4% | 165,200 |
| 2010/04/20 | 4,435 | 4,555 | 4,435 | 4,495 | +70 | +1.6% | 280,800 |
| 2010/04/19 | 4,320 | 4,465 | 4,310 | 4,425 | +35 | +0.8% | 176,700 |
| 2010/04/16 | 4,450 | 4,450 | 4,365 | 4,390 | -60 | -1.3% | 140,700 |
| 2010/04/15 | 4,495 | 4,495 | 4,435 | 4,450 | -5 | -0.1% | 193,100 |
| 2010/04/14 | 4,400 | 4,470 | 4,385 | 4,455 | +30 | +0.7% | 225,900 |
| 2010/04/13 | 4,400 | 4,495 | 4,365 | 4,425 | +200 | +4.7% | 487,400 |
| 2010/04/12 | 4,190 | 4,250 | 4,165 | 4,225 | +65 | +1.6% | 130,600 |
| 2010/04/09 | 4,150 | 4,175 | 4,120 | 4,160 | +5 | +0.1% | 94,300 |
| 2010/04/08 | 4,170 | 4,200 | 4,140 | 4,155 | -10 | -0.2% | 84,600 |
| 2010/04/07 | 4,140 | 4,170 | 4,100 | 4,165 | +30 | +0.7% | 118,500 |
| 2010/04/06 | 4,105 | 4,165 | 4,095 | 4,135 | +35 | +0.9% | 152,200 |
| 2010/04/05 | 4,100 | 4,110 | 4,070 | 4,100 | -5 | -0.1% | 91,500 |
| 2010/04/02 | 4,105 | 4,110 | 4,045 | 4,105 | +5 | +0.1% | 141,100 |
3401～
3450
件表示中 / 3451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 | 237,700円 | +6.0% | +21.8% | 2.94% | 15.06倍 | 0.95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 | 246,800円 | +4.5% | +0.1% | 2.43% | 14.73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 |
| 岩谷産 | 893,500円 | +0.1% | +7.0% | 1.06% | 15.34倍 | 1.61倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| マクニカＨＤ | 679,600円 | +6.9% | -2.4% | 3.09% | 9.71倍 | 1.67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 |
| スズケン | 478,000円 | +3.1% | +5.3% | 1.67% | 12.80倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
