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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 3,845 | 3,865 | 3,775 | 3,800 | -60 | -1.6% | 353,500 |
| 2026/04/16 | 3,775 | 3,875 | 3,735 | 3,860 | +110 | +2.9% | 459,100 |
| 2026/04/15 | 3,850 | 3,870 | 3,730 | 3,750 | -30 | -0.8% | 460,500 |
| 2026/04/14 | 3,750 | 3,780 | 3,710 | 3,780 | +60 | +1.6% | 311,700 |
| 2026/04/13 | 3,655 | 3,720 | 3,650 | 3,720 | +30 | +0.8% | 335,200 |
| 2026/04/10 | 3,795 | 3,805 | 3,670 | 3,690 | -65 | -1.7% | 411,800 |
| 2026/04/09 | 3,760 | 3,790 | 3,690 | 3,755 | -30 | -0.8% | 625,000 |
| 2026/04/08 | 3,735 | 3,805 | 3,715 | 3,785 | +190 | +5.3% | 650,100 |
| 2026/04/07 | 3,580 | 3,620 | 3,550 | 3,595 | +15 | +0.4% | 270,600 |
| 2026/04/06 | 3,590 | 3,610 | 3,540 | 3,580 | -10 | -0.3% | 284,400 |
| 2026/04/03 | 3,550 | 3,615 | 3,535 | 3,590 | +110 | +3.2% | 331,400 |
| 2026/04/02 | 3,605 | 3,700 | 3,455 | 3,480 | -55 | -1.6% | 691,200 |
| 2026/04/01 | 3,500 | 3,535 | 3,440 | 3,535 | +180 | +5.4% | 449,300 |
| 2026/03/31 | 3,325 | 3,445 | 3,315 | 3,355 | -65 | -1.9% | 652,300 |
| 2026/03/30 | 3,315 | 3,425 | 3,315 | 3,420 | -150 | -4.2% | 760,800 |
| 2026/03/27 | 3,490 | 3,600 | 3,465 | 3,570 | +55 | +1.6% | 567,100 |
| 2026/03/26 | 3,600 | 3,610 | 3,470 | 3,515 | -60 | -1.7% | 431,000 |
| 2026/03/25 | 3,600 | 3,620 | 3,545 | 3,575 | +135 | +3.9% | 524,600 |
| 2026/03/24 | 3,485 | 3,485 | 3,355 | 3,440 | +90 | +2.7% | 619,800 |
| 2026/03/23 | 3,405 | 3,425 | 3,265 | 3,350 | -255 | -7.1% | 1,306,600 |
| 2026/03/19 | 3,690 | 3,720 | 3,600 | 3,605 | -260 | -6.7% | 711,200 |
| 2026/03/18 | 3,795 | 3,870 | 3,790 | 3,865 | +180 | +4.9% | 403,300 |
| 2026/03/17 | 3,750 | 3,765 | 3,665 | 3,685 | +5 | +0.1% | 398,600 |
| 2026/03/16 | 3,775 | 3,795 | 3,605 | 3,680 | -165 | -4.3% | 677,600 |
| 2026/03/13 | 3,770 | 3,905 | 3,770 | 3,845 | -40 | -1% | 446,800 |
| 2026/03/12 | 3,945 | 3,990 | 3,860 | 3,885 | -150 | -3.7% | 498,500 |
| 2026/03/11 | 4,020 | 4,105 | 4,000 | 4,035 | +110 | +2.8% | 544,400 |
| 2026/03/10 | 3,910 | 4,015 | 3,860 | 3,925 | +115 | +3% | 687,500 |
| 2026/03/09 | 3,815 | 3,875 | 3,685 | 3,810 | -285 | -7% | 1,023,100 |
| 2026/03/06 | 3,865 | 4,125 | 3,865 | 4,095 | +90 | +2.2% | 801,800 |
| 2026/03/05 | 4,210 | 4,280 | 3,970 | 4,005 | +10 | +0.3% | 1,064,400 |
| 2026/03/04 | 4,170 | 4,290 | 3,920 | 3,995 | -380 | -8.7% | 1,751,000 |
| 2026/03/03 | 4,650 | 4,670 | 4,365 | 4,375 | -335 | -7.1% | 1,419,000 |
| 2026/03/02 | 4,605 | 4,720 | 4,490 | 4,710 | +155 | +3.4% | 1,023,100 |
| 2026/02/27 | 4,360 | 4,645 | 4,345 | 4,555 | +180 | +4.1% | 1,070,700 |
| 2026/02/26 | 4,420 | 4,525 | 4,320 | 4,375 | +60 | +1.4% | 875,300 |
| 2026/02/25 | 4,310 | 4,335 | 4,220 | 4,315 | +60 | +1.4% | 653,000 |
| 2026/02/24 | 4,290 | 4,370 | 4,235 | 4,255 | +10 | +0.2% | 915,400 |
| 2026/02/20 | 4,135 | 4,250 | 4,090 | 4,245 | +60 | +1.4% | 815,200 |
| 2026/02/19 | 4,070 | 4,185 | 4,025 | 4,185 | +145 | +3.6% | 655,300 |
| 2026/02/18 | 3,925 | 4,045 | 3,900 | 4,040 | +170 | +4.4% | 678,800 |
| 2026/02/17 | 3,935 | 3,970 | 3,865 | 3,870 | -70 | -1.8% | 770,700 |
| 2026/02/16 | 3,950 | 3,985 | 3,855 | 3,940 | +95 | +2.5% | 703,300 |
| 2026/02/13 | 4,070 | 4,070 | 3,840 | 3,845 | -305 | -7.3% | 1,199,800 |
| 2026/02/12 | 4,050 | 4,245 | 3,985 | 4,150 | +145 | +3.6% | 986,100 |
| 2026/02/10 | 4,010 | 4,050 | 3,965 | 4,005 | +25 | +0.6% | 888,700 |
| 2026/02/09 | 3,880 | 3,985 | 3,815 | 3,980 | +185 | +4.9% | 1,100,900 |
| 2026/02/06 | 3,700 | 3,815 | 3,635 | 3,795 | -85 | -2.2% | 1,176,900 |
| 2026/02/05 | 3,900 | 4,000 | 3,835 | 3,880 | -20 | -0.5% | 1,611,100 |
| 2026/02/04 | 3,635 | 3,910 | 3,610 | 3,900 | +325 | +9.1% | 2,642,800 |
1～
50
件表示中 / 3926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 | 380,000円 | +15.6% | +59.6% | 3.29% | 12.59倍 | 2.26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 | 288,800円 | +14.1% | +20.9% | 1.56% | 19.37倍 | 1.76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 | 1,423,000円 | +13.5% | +121.8% | 1.41% | 26.34倍 | 4.77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 |
| 邦チタニウム | 343,000円 | -8.6% | -34.7% | 0.52% | 128.51倍 | 4.19倍 |
|
チタン製錬大手。航空機と一般工業向け柱。ＪＸ金属が株式交換で子会社化、５月２８日上場廃止 |
| 日軽金ＨＤ | 298,200円 | +7.2% | +6.1% | 2.68% | 12.24倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
