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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 3,210 | 3,225 | 3,150 | 3,165 | -45 | -1.4% | 258,800 |
| 2011/02/25 | 3,185 | 3,225 | 3,170 | 3,210 | +25 | +0.8% | 179,900 |
| 2011/02/24 | 3,210 | 3,245 | 3,180 | 3,185 | -30 | -0.9% | 159,800 |
| 2011/02/23 | 3,230 | 3,260 | 3,210 | 3,215 | -40 | -1.2% | 170,500 |
| 2011/02/22 | 3,270 | 3,275 | 3,255 | 3,255 | -25 | -0.8% | 102,300 |
| 2011/02/21 | 3,290 | 3,300 | 3,275 | 3,280 | -10 | -0.3% | 110,300 |
| 2011/02/18 | 3,290 | 3,295 | 3,270 | 3,290 | ±0 | ±0% | 116,300 |
| 2011/02/17 | 3,300 | 3,300 | 3,260 | 3,290 | -10 | -0.3% | 165,500 |
| 2011/02/16 | 3,305 | 3,315 | 3,275 | 3,300 | +10 | +0.3% | 159,100 |
| 2011/02/15 | 3,295 | 3,315 | 3,270 | 3,290 | +5 | +0.2% | 141,000 |
| 2011/02/14 | 3,325 | 3,325 | 3,265 | 3,285 | -40 | -1.2% | 244,700 |
| 2011/02/10 | 3,240 | 3,330 | 3,225 | 3,325 | +100 | +3.1% | 311,800 |
| 2011/02/09 | 3,180 | 3,230 | 3,180 | 3,225 | +50 | +1.6% | 210,500 |
| 2011/02/08 | 3,200 | 3,200 | 3,160 | 3,175 | +45 | +1.4% | 303,200 |
| 2011/02/07 | 3,230 | 3,245 | 3,120 | 3,130 | -100 | -3.1% | 505,900 |
| 2011/02/04 | 3,210 | 3,275 | 3,205 | 3,230 | +50 | +1.6% | 255,800 |
| 2011/02/03 | 3,195 | 3,200 | 3,135 | 3,180 | -5 | -0.2% | 185,000 |
| 2011/02/02 | 3,220 | 3,260 | 3,175 | 3,185 | -15 | -0.5% | 399,200 |
| 2011/02/01 | 3,370 | 3,370 | 3,200 | 3,200 | -185 | -5.5% | 460,000 |
| 2011/01/31 | 3,360 | 3,385 | 3,325 | 3,385 | +25 | +0.7% | 203,700 |
| 2011/01/28 | 3,385 | 3,390 | 3,360 | 3,360 | -55 | -1.6% | 134,500 |
| 2011/01/27 | 3,445 | 3,470 | 3,405 | 3,415 | -40 | -1.2% | 172,800 |
| 2011/01/26 | 3,480 | 3,490 | 3,450 | 3,455 | -20 | -0.6% | 184,500 |
| 2011/01/25 | 3,420 | 3,485 | 3,420 | 3,475 | +55 | +1.6% | 159,800 |
| 2011/01/24 | 3,415 | 3,430 | 3,400 | 3,420 | +40 | +1.2% | 119,100 |
| 2011/01/21 | 3,450 | 3,455 | 3,370 | 3,380 | -40 | -1.2% | 227,000 |
| 2011/01/20 | 3,465 | 3,470 | 3,390 | 3,420 | -85 | -2.4% | 283,300 |
| 2011/01/19 | 3,530 | 3,535 | 3,490 | 3,505 | +5 | +0.1% | 145,100 |
| 2011/01/18 | 3,525 | 3,535 | 3,500 | 3,500 | ±0 | ±0% | 94,200 |
| 2011/01/17 | 3,535 | 3,535 | 3,500 | 3,500 | -5 | -0.1% | 79,200 |
| 2011/01/14 | 3,530 | 3,545 | 3,500 | 3,505 | -35 | -1% | 195,200 |
| 2011/01/13 | 3,565 | 3,580 | 3,500 | 3,540 | +5 | +0.1% | 186,000 |
| 2011/01/12 | 3,650 | 3,655 | 3,525 | 3,535 | -150 | -4.1% | 308,800 |
| 2011/01/11 | 3,680 | 3,710 | 3,670 | 3,685 | +20 | +0.5% | 108,800 |
| 2011/01/07 | 3,695 | 3,700 | 3,660 | 3,665 | -15 | -0.4% | 72,400 |
| 2011/01/06 | 3,680 | 3,690 | 3,645 | 3,680 | +45 | +1.2% | 131,500 |
| 2011/01/05 | 3,625 | 3,635 | 3,605 | 3,635 | +10 | +0.3% | 94,800 |
| 2011/01/04 | 3,630 | 3,640 | 3,600 | 3,625 | +20 | +0.6% | 92,500 |
| 2010/12/30 | 3,655 | 3,655 | 3,595 | 3,605 | -50 | -1.4% | 65,500 |
| 2010/12/29 | 3,600 | 3,655 | 3,575 | 3,655 | +20 | +0.6% | 119,300 |
| 2010/12/28 | 3,645 | 3,655 | 3,630 | 3,635 | -5 | -0.1% | 70,400 |
| 2010/12/27 | 3,625 | 3,660 | 3,615 | 3,640 | +15 | +0.4% | 95,400 |
| 2010/12/24 | 3,615 | 3,635 | 3,595 | 3,625 | +10 | +0.3% | 121,800 |
| 2010/12/22 | 3,605 | 3,630 | 3,595 | 3,615 | +55 | +1.5% | 206,900 |
| 2010/12/21 | 3,550 | 3,575 | 3,550 | 3,560 | ±0 | ±0% | 92,400 |
| 2010/12/20 | 3,580 | 3,590 | 3,550 | 3,560 | -15 | -0.4% | 128,100 |
| 2010/12/17 | 3,590 | 3,605 | 3,550 | 3,575 | -35 | -1% | 178,100 |
| 2010/12/16 | 3,675 | 3,675 | 3,590 | 3,610 | -100 | -2.7% | 285,300 |
| 2010/12/15 | 3,690 | 3,710 | 3,655 | 3,710 | +30 | +0.8% | 180,400 |
| 2010/12/14 | 3,645 | 3,685 | 3,635 | 3,680 | +40 | +1.1% | 217,500 |
3451～
3500
件表示中 / 3673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 | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38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 | 483,900円 | +4.0% | +4.8% | 3.10% | 13.34倍 | 1.38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 | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49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 |
| 東邦ＨＤ | 442,700円 | +1.0% | -7.7% | 1.47% | 16.39倍 | 1.06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
