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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 3,605 | 3,615 | 3,570 | 3,590 | -15 | -0.4% | 275,000 |
| 2010/12/09 | 3,650 | 3,670 | 3,570 | 3,605 | +10 | +0.3% | 176,500 |
| 2010/12/08 | 3,570 | 3,610 | 3,565 | 3,595 | +25 | +0.7% | 173,500 |
| 2010/12/07 | 3,555 | 3,575 | 3,515 | 3,570 | +15 | +0.4% | 207,900 |
| 2010/12/06 | 3,550 | 3,570 | 3,535 | 3,555 | +15 | +0.4% | 87,600 |
| 2010/12/03 | 3,620 | 3,620 | 3,510 | 3,540 | -45 | -1.3% | 175,000 |
| 2010/12/02 | 3,580 | 3,600 | 3,555 | 3,585 | +55 | +1.6% | 202,300 |
| 2010/12/01 | 3,470 | 3,535 | 3,460 | 3,530 | +60 | +1.7% | 188,600 |
| 2010/11/30 | 3,475 | 3,495 | 3,440 | 3,470 | ±0 | ±0% | 267,200 |
| 2010/11/29 | 3,420 | 3,485 | 3,420 | 3,470 | +65 | +1.9% | 175,200 |
| 2010/11/26 | 3,415 | 3,425 | 3,390 | 3,405 | -50 | -1.4% | 185,700 |
| 2010/11/25 | 3,500 | 3,510 | 3,415 | 3,455 | -45 | -1.3% | 264,000 |
| 2010/11/24 | 3,550 | 3,560 | 3,500 | 3,500 | -50 | -1.4% | 189,200 |
| 2010/11/22 | 3,545 | 3,575 | 3,530 | 3,550 | -5 | -0.1% | 152,300 |
| 2010/11/19 | 3,580 | 3,580 | 3,515 | 3,555 | +35 | +1% | 184,800 |
| 2010/11/18 | 3,520 | 3,540 | 3,485 | 3,520 | +15 | +0.4% | 243,700 |
| 2010/11/17 | 3,505 | 3,525 | 3,490 | 3,505 | -20 | -0.6% | 97,400 |
| 2010/11/16 | 3,535 | 3,550 | 3,495 | 3,525 | +20 | +0.6% | 134,300 |
| 2010/11/15 | 3,550 | 3,550 | 3,495 | 3,505 | -40 | -1.1% | 162,400 |
| 2010/11/12 | 3,590 | 3,595 | 3,540 | 3,545 | -40 | -1.1% | 148,400 |
| 2010/11/11 | 3,570 | 3,630 | 3,555 | 3,585 | -5 | -0.1% | 97,200 |
| 2010/11/10 | 3,580 | 3,625 | 3,545 | 3,590 | +40 | +1.1% | 152,200 |
| 2010/11/09 | 3,535 | 3,605 | 3,535 | 3,550 | +30 | +0.9% | 220,800 |
| 2010/11/08 | 3,655 | 3,690 | 3,505 | 3,520 | -120 | -3.3% | 344,900 |
| 2010/11/05 | 3,600 | 3,830 | 3,600 | 3,640 | +110 | +3.1% | 336,200 |
| 2010/11/04 | 3,515 | 3,540 | 3,480 | 3,530 | +85 | +2.5% | 132,200 |
| 2010/11/02 | 3,400 | 3,460 | 3,390 | 3,445 | +70 | +2.1% | 163,300 |
| 2010/11/01 | 3,385 | 3,395 | 3,340 | 3,375 | -10 | -0.3% | 126,200 |
| 2010/10/29 | 3,350 | 3,415 | 3,320 | 3,385 | +35 | +1% | 159,700 |
| 2010/10/28 | 3,425 | 3,440 | 3,335 | 3,350 | -95 | -2.8% | 190,500 |
| 2010/10/27 | 3,470 | 3,475 | 3,415 | 3,445 | -50 | -1.4% | 94,500 |
| 2010/10/26 | 3,505 | 3,535 | 3,490 | 3,495 | +5 | +0.1% | 85,800 |
| 2010/10/25 | 3,535 | 3,555 | 3,485 | 3,490 | -45 | -1.3% | 97,300 |
| 2010/10/22 | 3,490 | 3,540 | 3,475 | 3,535 | +45 | +1.3% | 104,400 |
| 2010/10/21 | 3,485 | 3,510 | 3,445 | 3,490 | +20 | +0.6% | 103,500 |
| 2010/10/20 | 3,475 | 3,485 | 3,430 | 3,470 | -75 | -2.1% | 103,900 |
| 2010/10/19 | 3,595 | 3,610 | 3,515 | 3,545 | -50 | -1.4% | 135,500 |
| 2010/10/18 | 3,510 | 3,600 | 3,510 | 3,595 | +105 | +3% | 224,000 |
| 2010/10/15 | 3,520 | 3,550 | 3,485 | 3,490 | -10 | -0.3% | 187,800 |
| 2010/10/14 | 3,460 | 3,535 | 3,445 | 3,500 | +110 | +3.2% | 250,700 |
| 2010/10/13 | 3,470 | 3,490 | 3,385 | 3,390 | -35 | -1% | 284,800 |
| 2010/10/12 | 3,455 | 3,475 | 3,420 | 3,425 | -10 | -0.3% | 173,700 |
| 2010/10/08 | 3,420 | 3,495 | 3,420 | 3,435 | -45 | -1.3% | 166,500 |
| 2010/10/07 | 3,460 | 3,540 | 3,460 | 3,480 | +10 | +0.3% | 168,300 |
| 2010/10/06 | 3,510 | 3,510 | 3,415 | 3,470 | -40 | -1.1% | 188,300 |
| 2010/10/05 | 3,455 | 3,560 | 3,445 | 3,510 | +25 | +0.7% | 187,600 |
| 2010/10/04 | 3,545 | 3,550 | 3,480 | 3,485 | -90 | -2.5% | 100,100 |
| 2010/10/01 | 3,590 | 3,595 | 3,535 | 3,575 | +15 | +0.4% | 97,100 |
| 2010/09/30 | 3,660 | 3,665 | 3,555 | 3,560 | -115 | -3.1% | 210,500 |
| 2010/09/29 | 3,640 | 3,690 | 3,600 | 3,675 | +55 | +1.5% | 92,700 |
3501～
3550
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
