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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,645 | 1,668 | 1,645 | 1,665 | +20 | +1.2% | 425,100 |
| 2023/02/22 | 1,661 | 1,662 | 1,638 | 1,645 | -16 | -1% | 296,600 |
| 2023/02/21 | 1,645 | 1,666 | 1,641 | 1,661 | +20 | +1.2% | 292,700 |
| 2023/02/20 | 1,627 | 1,645 | 1,624 | 1,641 | +26 | +1.6% | 311,200 |
| 2023/02/17 | 1,606 | 1,621 | 1,605 | 1,615 | +8 | +0.5% | 300,600 |
| 2023/02/16 | 1,609 | 1,617 | 1,604 | 1,607 | -1 | -0.1% | 337,800 |
| 2023/02/15 | 1,619 | 1,621 | 1,605 | 1,608 | -11 | -0.7% | 272,000 |
| 2023/02/14 | 1,625 | 1,631 | 1,610 | 1,619 | +15 | +0.9% | 474,900 |
| 2023/02/13 | 1,615 | 1,617 | 1,595 | 1,604 | -7 | -0.4% | 334,400 |
| 2023/02/10 | 1,601 | 1,623 | 1,598 | 1,611 | +6 | +0.4% | 370,700 |
| 2023/02/09 | 1,594 | 1,611 | 1,594 | 1,605 | ±0 | ±0% | 327,200 |
| 2023/02/08 | 1,585 | 1,608 | 1,584 | 1,605 | +10 | +0.6% | 572,200 |
| 2023/02/07 | 1,588 | 1,602 | 1,588 | 1,595 | +13 | +0.8% | 385,800 |
| 2023/02/06 | 1,586 | 1,594 | 1,580 | 1,582 | +13 | +0.8% | 386,100 |
| 2023/02/03 | 1,581 | 1,583 | 1,565 | 1,569 | -28 | -1.8% | 485,400 |
| 2023/02/02 | 1,606 | 1,612 | 1,596 | 1,597 | -8 | -0.5% | 330,300 |
| 2023/02/01 | 1,632 | 1,636 | 1,605 | 1,605 | -18 | -1.1% | 318,400 |
| 2023/01/31 | 1,620 | 1,632 | 1,618 | 1,623 | +4 | +0.2% | 434,600 |
| 2023/01/30 | 1,605 | 1,623 | 1,604 | 1,619 | +12 | +0.7% | 366,400 |
| 2023/01/27 | 1,625 | 1,630 | 1,606 | 1,607 | -20 | -1.2% | 327,600 |
| 2023/01/26 | 1,624 | 1,633 | 1,620 | 1,627 | +6 | +0.4% | 397,200 |
| 2023/01/25 | 1,624 | 1,626 | 1,609 | 1,621 | -1 | -0.1% | 475,900 |
| 2023/01/24 | 1,611 | 1,626 | 1,609 | 1,622 | +13 | +0.8% | 415,200 |
| 2023/01/23 | 1,610 | 1,623 | 1,601 | 1,609 | +5 | +0.3% | 516,100 |
| 2023/01/20 | 1,610 | 1,624 | 1,603 | 1,604 | +10 | +0.6% | 479,300 |
| 2023/01/19 | 1,590 | 1,600 | 1,585 | 1,594 | +13 | +0.8% | 544,800 |
| 2023/01/18 | 1,560 | 1,589 | 1,557 | 1,581 | +32 | +2.1% | 736,200 |
| 2023/01/17 | 1,568 | 1,568 | 1,549 | 1,549 | -24 | -1.5% | 1,058,100 |
| 2023/01/16 | 1,573 | 1,593 | 1,569 | 1,573 | +14 | +0.9% | 808,600 |
| 2023/01/13 | 1,568 | 1,581 | 1,554 | 1,559 | -16 | -1% | 1,243,700 |
| 2023/01/12 | 1,581 | 1,586 | 1,573 | 1,575 | -16 | -1% | 480,300 |
| 2023/01/11 | 1,580 | 1,594 | 1,575 | 1,591 | +3 | +0.2% | 547,800 |
| 2023/01/10 | 1,600 | 1,618 | 1,588 | 1,588 | -35 | -2.2% | 592,800 |
| 2023/01/06 | 1,617 | 1,628 | 1,610 | 1,623 | -3 | -0.2% | 356,400 |
| 2023/01/05 | 1,630 | 1,639 | 1,602 | 1,626 | -13 | -0.8% | 449,400 |
| 2023/01/04 | 1,676 | 1,681 | 1,639 | 1,639 | -37 | -2.2% | 475,100 |
| 2022/12/30 | 1,687 | 1,696 | 1,670 | 1,676 | -14 | -0.8% | 279,700 |
| 2022/12/29 | 1,684 | 1,694 | 1,669 | 1,690 | +3 | +0.2% | 320,500 |
| 2022/12/28 | 1,682 | 1,690 | 1,676 | 1,687 | +7 | +0.4% | 263,200 |
| 2022/12/27 | 1,677 | 1,687 | 1,674 | 1,680 | +3 | +0.2% | 197,100 |
| 2022/12/26 | 1,689 | 1,693 | 1,674 | 1,677 | -7 | -0.4% | 225,800 |
| 2022/12/23 | 1,689 | 1,693 | 1,680 | 1,684 | -2 | -0.1% | 397,700 |
| 2022/12/22 | 1,671 | 1,692 | 1,663 | 1,686 | +16 | +1% | 354,700 |
| 2022/12/21 | 1,674 | 1,683 | 1,663 | 1,670 | +4 | +0.2% | 469,000 |
| 2022/12/20 | 1,674 | 1,681 | 1,641 | 1,666 | +1 | +0.1% | 561,100 |
| 2022/12/19 | 1,663 | 1,676 | 1,659 | 1,665 | -5 | -0.3% | 352,500 |
| 2022/12/16 | 1,688 | 1,696 | 1,663 | 1,670 | -25 | -1.5% | 1,377,600 |
| 2022/12/15 | 1,685 | 1,706 | 1,679 | 1,695 | +14 | +0.8% | 427,100 |
| 2022/12/14 | 1,671 | 1,681 | 1,664 | 1,681 | +7 | +0.4% | 502,100 |
| 2022/12/13 | 1,650 | 1,683 | 1,639 | 1,674 | +57 | +3.5% | 977,600 |
301～
350
件表示中 / 3457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 | 213,200円 | +3.7% | 0.0% | 2.95% | 15.33倍 | 0.84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 |
| 岩谷産 | 926,000円 | +6.4% | +10.0% | 1.40% | 9.87倍 | 1.47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 |
| メディパル | 224,800円 | +2.9% | +2.2% | 2.67% | 14.09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 |
| マクニカＨＤ | 640,300円 | +6.9% | -2.4% | 3.28% | 9.14倍 | 1.57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 | 464,700円 | -0.6% | -19.2% | 2.15% | 12.02倍 | 0.86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
