ＡＲＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,780 | 1,787 | 1,767 | 1,780 | -22 | -1.2% | 211,600 |
| 2025/05/30 | 1,749 | 1,802 | 1,748 | 1,802 | +48 | +2.7% | 653,400 |
| 2025/05/29 | 1,750 | 1,767 | 1,748 | 1,754 | +6 | +0.3% | 200,100 |
| 2025/05/28 | 1,766 | 1,772 | 1,748 | 1,748 | -11 | -0.6% | 192,900 |
| 2025/05/27 | 1,758 | 1,762 | 1,744 | 1,759 | +7 | +0.4% | 197,300 |
| 2025/05/26 | 1,751 | 1,757 | 1,744 | 1,752 | +15 | +0.9% | 201,700 |
| 2025/05/23 | 1,731 | 1,739 | 1,726 | 1,737 | +6 | +0.3% | 169,300 |
| 2025/05/22 | 1,718 | 1,732 | 1,706 | 1,731 | +3 | +0.2% | 273,700 |
| 2025/05/21 | 1,737 | 1,745 | 1,722 | 1,728 | -2 | -0.1% | 258,900 |
| 2025/05/20 | 1,770 | 1,770 | 1,726 | 1,730 | -40 | -2.3% | 303,300 |
| 2025/05/19 | 1,751 | 1,770 | 1,747 | 1,770 | +7 | +0.4% | 187,700 |
| 2025/05/16 | 1,753 | 1,772 | 1,740 | 1,763 | +8 | +0.5% | 234,400 |
| 2025/05/15 | 1,755 | 1,757 | 1,743 | 1,755 | -11 | -0.6% | 199,800 |
| 2025/05/14 | 1,778 | 1,778 | 1,758 | 1,766 | -17 | -1% | 213,000 |
| 2025/05/13 | 1,802 | 1,805 | 1,778 | 1,783 | -10 | -0.6% | 161,100 |
| 2025/05/12 | 1,775 | 1,799 | 1,773 | 1,793 | +6 | +0.3% | 254,900 |
| 2025/05/09 | 1,793 | 1,804 | 1,782 | 1,787 | -3 | -0.2% | 264,900 |
| 2025/05/08 | 1,758 | 1,792 | 1,746 | 1,790 | +11 | +0.6% | 353,700 |
| 2025/05/07 | 1,770 | 1,793 | 1,767 | 1,779 | +7 | +0.4% | 311,000 |
| 2025/05/02 | 1,773 | 1,789 | 1,758 | 1,772 | +23 | +1.3% | 373,000 |
| 2025/05/01 | 1,761 | 1,766 | 1,739 | 1,749 | -26 | -1.5% | 489,500 |
| 2025/04/30 | 1,777 | 1,785 | 1,747 | 1,775 | +16 | +0.9% | 760,100 |
| 2025/04/28 | 1,790 | 1,804 | 1,743 | 1,759 | -151 | -7.9% | 1,577,100 |
| 2025/04/25 | 1,914 | 1,942 | 1,899 | 1,910 | +12 | +0.6% | 457,700 |
| 2025/04/24 | 1,926 | 1,928 | 1,894 | 1,898 | -28 | -1.5% | 321,400 |
| 2025/04/23 | 1,931 | 1,953 | 1,926 | 1,926 | +4 | +0.2% | 369,600 |
| 2025/04/22 | 1,876 | 1,951 | 1,874 | 1,922 | +76 | +4.1% | 716,800 |
| 2025/04/21 | 1,853 | 1,866 | 1,841 | 1,846 | -23 | -1.2% | 177,700 |
| 2025/04/18 | 1,830 | 1,869 | 1,829 | 1,869 | +42 | +2.3% | 181,700 |
| 2025/04/17 | 1,823 | 1,830 | 1,811 | 1,827 | +32 | +1.8% | 184,600 |
| 2025/04/16 | 1,798 | 1,806 | 1,777 | 1,795 | ±0 | ±0% | 231,300 |
| 2025/04/15 | 1,797 | 1,800 | 1,783 | 1,795 | +13 | +0.7% | 142,900 |
| 2025/04/14 | 1,778 | 1,799 | 1,773 | 1,782 | +24 | +1.4% | 191,500 |
| 2025/04/11 | 1,750 | 1,759 | 1,719 | 1,758 | -32 | -1.8% | 244,700 |
| 2025/04/10 | 1,797 | 1,802 | 1,756 | 1,790 | +108 | +6.4% | 332,900 |
| 2025/04/09 | 1,690 | 1,698 | 1,646 | 1,682 | -31 | -1.8% | 336,100 |
| 2025/04/08 | 1,698 | 1,724 | 1,681 | 1,713 | +91 | +5.6% | 413,800 |
| 2025/04/07 | 1,565 | 1,670 | 1,548 | 1,622 | -156 | -8.8% | 634,300 |
| 2025/04/04 | 1,838 | 1,849 | 1,744 | 1,778 | -156 | -8.1% | 661,200 |
| 2025/04/03 | 1,920 | 1,942 | 1,914 | 1,934 | -49 | -2.5% | 288,400 |
| 2025/04/02 | 2,029 | 2,029 | 1,974 | 1,983 | -40 | -2% | 278,700 |
| 2025/04/01 | 2,005 | 2,029 | 1,999 | 2,023 | +42 | +2.1% | 359,500 |
| 2025/03/31 | 1,959 | 1,993 | 1,948 | 1,981 | -20 | -1% | 345,800 |
| 2025/03/28 | 1,984 | 2,009 | 1,981 | 2,001 | -27 | -1.3% | 320,600 |
| 2025/03/27 | 2,040 | 2,041 | 2,010 | 2,028 | -20 | -1% | 309,800 |
| 2025/03/26 | 2,024 | 2,049 | 2,016 | 2,048 | +25 | +1.2% | 317,400 |
| 2025/03/25 | 2,015 | 2,032 | 1,999 | 2,023 | +10 | +0.5% | 221,500 |
| 2025/03/24 | 2,019 | 2,024 | 1,999 | 2,013 | -6 | -0.3% | 221,800 |
| 2025/03/21 | 2,000 | 2,029 | 1,989 | 2,019 | +16 | +0.8% | 306,900 |
| 2025/03/19 | 1,995 | 2,014 | 1,988 | 2,003 | +22 | +1.1% | 276,400 |
1～
50
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「ＡＲＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＲＥＨＤ | 178,000円 | -11.5% | +6.9% | 4.49% | 8.43倍 | 1.08倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| ＵＡＣＪ | 507,000円 | +4.1% | -18.7% | 3.16% | 11.47倍 | 0.79倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＳＷＣＣ | 699,000円 | +9.3% | +108.5% | 2.58% | 13.78倍 | 2.47倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| 日軽金ＨＤ | 163,600円 | +7.2% | +6.1% | 4.89% | 6.71倍 | 0.43倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 古河機 | 221,200円 | -4.1% | -27.9% | 3.16% | 15.32倍 | 0.59倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
市場注目の銘柄
チャート関連のコラム
