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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/18 | 1,980 | 1,989 | 1,970 | 1,981 | +9 | +0.5% | 212,900 |
| 2025/03/17 | 1,989 | 1,994 | 1,972 | 1,972 | -2 | -0.1% | 210,500 |
| 2025/03/14 | 1,974 | 1,983 | 1,964 | 1,974 | +5 | +0.3% | 240,800 |
| 2025/03/13 | 1,969 | 1,980 | 1,962 | 1,969 | +3 | +0.2% | 205,800 |
| 2025/03/12 | 1,949 | 1,977 | 1,945 | 1,966 | +42 | +2.2% | 231,000 |
| 2025/03/11 | 1,947 | 1,949 | 1,910 | 1,924 | -39 | -2% | 266,500 |
| 2025/03/10 | 1,980 | 1,980 | 1,952 | 1,963 | -3 | -0.2% | 173,200 |
| 2025/03/07 | 1,960 | 1,969 | 1,936 | 1,966 | -16 | -0.8% | 202,100 |
| 2025/03/06 | 1,972 | 1,998 | 1,972 | 1,982 | +35 | +1.8% | 347,400 |
| 2025/03/05 | 1,924 | 1,958 | 1,914 | 1,947 | +1 | +0.1% | 288,400 |
| 2025/03/04 | 1,950 | 1,963 | 1,931 | 1,946 | +18 | +0.9% | 464,200 |
| 2025/03/03 | 1,869 | 1,928 | 1,868 | 1,928 | +77 | +4.2% | 440,100 |
| 2025/02/28 | 1,868 | 1,881 | 1,835 | 1,851 | -18 | -1% | 423,900 |
| 2025/02/27 | 1,842 | 1,869 | 1,839 | 1,869 | +19 | +1% | 255,300 |
| 2025/02/26 | 1,851 | 1,856 | 1,832 | 1,850 | -3 | -0.2% | 175,000 |
| 2025/02/25 | 1,867 | 1,867 | 1,844 | 1,853 | +10 | +0.5% | 182,900 |
| 2025/02/21 | 1,863 | 1,871 | 1,841 | 1,843 | -30 | -1.6% | 200,600 |
| 2025/02/20 | 1,882 | 1,890 | 1,865 | 1,873 | -12 | -0.6% | 198,800 |
| 2025/02/19 | 1,880 | 1,904 | 1,871 | 1,885 | +14 | +0.7% | 212,000 |
| 2025/02/18 | 1,865 | 1,881 | 1,865 | 1,871 | +7 | +0.4% | 125,000 |
| 2025/02/17 | 1,890 | 1,894 | 1,864 | 1,864 | -26 | -1.4% | 198,800 |
| 2025/02/14 | 1,915 | 1,915 | 1,886 | 1,890 | ±0 | ±0% | 196,600 |
| 2025/02/13 | 1,873 | 1,901 | 1,865 | 1,890 | +25 | +1.3% | 288,100 |
| 2025/02/12 | 1,870 | 1,878 | 1,858 | 1,865 | +24 | +1.3% | 214,600 |
| 2025/02/10 | 1,853 | 1,857 | 1,841 | 1,841 | -9 | -0.5% | 248,900 |
| 2025/02/07 | 1,860 | 1,866 | 1,844 | 1,850 | -25 | -1.3% | 341,400 |
| 2025/02/06 | 1,895 | 1,913 | 1,874 | 1,875 | -9 | -0.5% | 253,700 |
| 2025/02/05 | 1,900 | 1,913 | 1,884 | 1,884 | -8 | -0.4% | 223,000 |
| 2025/02/04 | 1,920 | 1,923 | 1,884 | 1,892 | -11 | -0.6% | 314,600 |
| 2025/02/03 | 1,900 | 1,932 | 1,898 | 1,903 | -20 | -1% | 606,100 |
| 2025/01/31 | 1,822 | 1,953 | 1,822 | 1,923 | +141 | +7.9% | 1,509,900 |
| 2025/01/30 | 1,770 | 1,789 | 1,728 | 1,782 | +113 | +6.8% | 1,087,200 |
| 2025/01/29 | 1,664 | 1,671 | 1,658 | 1,669 | +24 | +1.5% | 324,800 |
| 2025/01/28 | 1,643 | 1,657 | 1,643 | 1,645 | -16 | -1% | 320,800 |
| 2025/01/27 | 1,649 | 1,664 | 1,641 | 1,661 | +21 | +1.3% | 278,900 |
| 2025/01/24 | 1,649 | 1,653 | 1,640 | 1,640 | -4 | -0.2% | 182,500 |
| 2025/01/23 | 1,646 | 1,649 | 1,638 | 1,644 | -9 | -0.5% | 256,300 |
| 2025/01/22 | 1,655 | 1,661 | 1,647 | 1,653 | -2 | -0.1% | 199,500 |
1～
50
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「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 | 177,800円 | +49.0% | +41.6% | 4.50% | 10.36倍 | 1.05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 | 453,000円 | +10.9% | +118.5% | 3.31% | 7.89倍 | 0.70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 | 554,000円 | +9.4% | -14.0% | 2.17% | 16.38倍 | 2.07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 | 138,400円 | +6.9% | +5.1% | 5.06% | 6.59倍 | 0.38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 | 189,500円 | +5.7% | -23.9% | 3.69% | 3.77倍 | 0.53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
