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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,767 | 1,779 | 1,754 | 1,756 | -17 | -1% | 234,300 |
| 2024/11/20 | 1,791 | 1,795 | 1,767 | 1,773 | -18 | -1% | 282,500 |
| 2024/11/19 | 1,789 | 1,797 | 1,780 | 1,791 | +6 | +0.3% | 153,100 |
| 2024/11/18 | 1,778 | 1,790 | 1,771 | 1,785 | +1 | +0.1% | 146,300 |
| 2024/11/15 | 1,790 | 1,801 | 1,784 | 1,784 | -3 | -0.2% | 167,200 |
| 2024/11/14 | 1,820 | 1,829 | 1,786 | 1,787 | -32 | -1.8% | 155,700 |
| 2024/11/13 | 1,846 | 1,854 | 1,814 | 1,819 | -44 | -2.4% | 183,300 |
| 2024/11/12 | 1,870 | 1,879 | 1,858 | 1,863 | -8 | -0.4% | 171,300 |
| 2024/11/11 | 1,845 | 1,874 | 1,845 | 1,871 | +27 | +1.5% | 151,600 |
| 2024/11/08 | 1,856 | 1,865 | 1,834 | 1,844 | -5 | -0.3% | 166,700 |
| 2024/11/07 | 1,830 | 1,854 | 1,830 | 1,849 | +21 | +1.1% | 209,600 |
| 2024/11/06 | 1,832 | 1,848 | 1,821 | 1,828 | ±0 | ±0% | 137,400 |
| 2024/11/05 | 1,832 | 1,849 | 1,827 | 1,828 | -4 | -0.2% | 172,300 |
| 2024/11/01 | 1,835 | 1,854 | 1,829 | 1,832 | -43 | -2.3% | 242,800 |
| 2024/10/31 | 1,843 | 1,888 | 1,801 | 1,875 | +39 | +2.1% | 452,400 |
| 2024/10/30 | 1,815 | 1,842 | 1,803 | 1,836 | +35 | +1.9% | 785,800 |
| 2024/10/29 | 1,794 | 1,804 | 1,786 | 1,801 | +18 | +1% | 186,900 |
| 2024/10/28 | 1,760 | 1,795 | 1,758 | 1,783 | +18 | +1% | 222,300 |
| 2024/10/25 | 1,781 | 1,783 | 1,762 | 1,765 | -21 | -1.2% | 171,300 |
| 2024/10/24 | 1,786 | 1,791 | 1,773 | 1,786 | -2 | -0.1% | 149,900 |
| 2024/10/23 | 1,799 | 1,802 | 1,786 | 1,788 | -7 | -0.4% | 157,300 |
| 2024/10/22 | 1,801 | 1,807 | 1,790 | 1,795 | -18 | -1% | 180,300 |
| 2024/10/21 | 1,809 | 1,835 | 1,799 | 1,813 | +14 | +0.8% | 222,700 |
| 2024/10/18 | 1,804 | 1,807 | 1,791 | 1,799 | +8 | +0.4% | 144,900 |
| 2024/10/17 | 1,800 | 1,807 | 1,789 | 1,791 | -3 | -0.2% | 110,700 |
| 2024/10/16 | 1,802 | 1,818 | 1,794 | 1,794 | -14 | -0.8% | 138,500 |
| 2024/10/15 | 1,808 | 1,814 | 1,798 | 1,808 | +3 | +0.2% | 116,600 |
| 2024/10/11 | 1,800 | 1,813 | 1,794 | 1,805 | +5 | +0.3% | 191,700 |
| 2024/10/10 | 1,805 | 1,805 | 1,792 | 1,800 | -3 | -0.2% | 140,800 |
| 2024/10/09 | 1,798 | 1,804 | 1,786 | 1,803 | +5 | +0.3% | 191,000 |
| 2024/10/08 | 1,810 | 1,824 | 1,796 | 1,798 | -21 | -1.2% | 175,100 |
| 2024/10/07 | 1,822 | 1,826 | 1,810 | 1,819 | -1 | -0.1% | 234,900 |
| 2024/10/04 | 1,821 | 1,829 | 1,812 | 1,820 | +4 | +0.2% | 148,300 |
| 2024/10/03 | 1,832 | 1,843 | 1,810 | 1,816 | +7 | +0.4% | 147,100 |
| 2024/10/02 | 1,802 | 1,820 | 1,802 | 1,809 | -3 | -0.2% | 173,400 |
| 2024/10/01 | 1,810 | 1,819 | 1,807 | 1,812 | -3 | -0.2% | 135,400 |
| 2024/09/30 | 1,800 | 1,821 | 1,795 | 1,815 | -37 | -2% | 294,000 |
| 2024/09/27 | 1,839 | 1,858 | 1,835 | 1,852 | -15 | -0.8% | 203,900 |
| 2024/09/26 | 1,849 | 1,878 | 1,844 | 1,867 | +32 | +1.7% | 409,000 |
| 2024/09/25 | 1,835 | 1,845 | 1,819 | 1,835 | -7 | -0.4% | 249,300 |
| 2024/09/24 | 1,847 | 1,850 | 1,831 | 1,842 | +16 | +0.9% | 195,400 |
| 2024/09/20 | 1,827 | 1,837 | 1,814 | 1,826 | +9 | +0.5% | 291,900 |
| 2024/09/19 | 1,809 | 1,829 | 1,807 | 1,817 | +31 | +1.7% | 231,100 |
| 2024/09/18 | 1,797 | 1,806 | 1,775 | 1,786 | -2 | -0.1% | 271,300 |
| 2024/09/17 | 1,814 | 1,817 | 1,772 | 1,788 | -17 | -0.9% | 308,800 |
| 2024/09/13 | 1,815 | 1,822 | 1,804 | 1,805 | -15 | -0.8% | 149,300 |
| 2024/09/12 | 1,815 | 1,832 | 1,805 | 1,820 | +38 | +2.1% | 162,000 |
| 2024/09/11 | 1,820 | 1,821 | 1,778 | 1,782 | -45 | -2.5% | 267,100 |
| 2024/09/10 | 1,839 | 1,842 | 1,821 | 1,827 | -12 | -0.7% | 117,000 |
| 2024/09/09 | 1,816 | 1,842 | 1,809 | 1,839 | +6 | +0.3% | 163,100 |
1～
50
件表示中 / 3585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 | 175,600円 | +49.0% | +41.6% | 4.56% | 10.23倍 | 1.04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 | 545,000円 | +4.2% | +82.1% | 2.57% | 12.83倍 | 0.90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 | 743,000円 | +9.4% | +39.2% | 1.62% | 21.96倍 | 2.78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 | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25倍 | 0.42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 |
| 邦チタニウム | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31倍 |
|
ＪＸ金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
市場注目の銘柄
チャート関連のコラム
