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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,470 | 4,545 | 4,405 | 4,405 | -50 | -1.1% | 638,800 |
| 2021/03/22 | 4,445 | 4,505 | 4,420 | 4,455 | +30 | +0.7% | 465,700 |
| 2021/03/19 | 4,320 | 4,440 | 4,275 | 4,425 | +55 | +1.3% | 1,023,600 |
| 2021/03/18 | 4,365 | 4,395 | 4,325 | 4,370 | +55 | +1.3% | 450,900 |
| 2021/03/17 | 4,280 | 4,350 | 4,270 | 4,315 | +25 | +0.6% | 401,000 |
| 2021/03/16 | 4,300 | 4,330 | 4,250 | 4,290 | +20 | +0.5% | 400,600 |
| 2021/03/15 | 4,185 | 4,300 | 4,165 | 4,270 | +130 | +3.1% | 485,800 |
| 2021/03/12 | 4,065 | 4,140 | 4,050 | 4,140 | +105 | +2.6% | 427,100 |
| 2021/03/11 | 4,010 | 4,035 | 3,975 | 4,035 | +55 | +1.4% | 395,300 |
| 2021/03/10 | 3,990 | 4,020 | 3,950 | 3,980 | +60 | +1.5% | 436,400 |
| 2021/03/09 | 3,900 | 3,955 | 3,895 | 3,920 | ±0 | ±0% | 277,300 |
| 2021/03/08 | 3,945 | 3,945 | 3,880 | 3,920 | -30 | -0.8% | 334,300 |
| 2021/03/05 | 3,820 | 3,955 | 3,780 | 3,950 | +125 | +3.3% | 529,500 |
| 2021/03/04 | 3,745 | 3,835 | 3,715 | 3,825 | +15 | +0.4% | 434,800 |
| 2021/03/03 | 3,815 | 3,830 | 3,735 | 3,810 | -75 | -1.9% | 562,600 |
| 2021/03/02 | 3,935 | 3,950 | 3,805 | 3,885 | -75 | -1.9% | 687,600 |
| 2021/03/01 | 4,005 | 4,015 | 3,945 | 3,960 | -25 | -0.6% | 433,300 |
| 2021/02/26 | 4,070 | 4,100 | 3,885 | 3,985 | -345 | -8% | 1,503,500 |
| 2021/02/25 | 4,355 | 4,375 | 4,295 | 4,330 | +45 | +1.1% | 304,000 |
| 2021/02/24 | 4,335 | 4,350 | 4,250 | 4,285 | -30 | -0.7% | 308,800 |
| 2021/02/22 | 4,215 | 4,320 | 4,215 | 4,315 | +125 | +3% | 275,600 |
| 2021/02/19 | 4,195 | 4,235 | 4,155 | 4,190 | -40 | -0.9% | 276,600 |
| 2021/02/18 | 4,315 | 4,330 | 4,230 | 4,230 | -125 | -2.9% | 383,300 |
| 2021/02/17 | 4,350 | 4,370 | 4,310 | 4,355 | -25 | -0.6% | 247,500 |
| 2021/02/16 | 4,330 | 4,435 | 4,320 | 4,380 | +100 | +2.3% | 355,100 |
| 2021/02/15 | 4,330 | 4,350 | 4,275 | 4,280 | -40 | -0.9% | 202,500 |
| 2021/02/12 | 4,370 | 4,375 | 4,280 | 4,320 | ±0 | ±0% | 288,300 |
| 2021/02/10 | 4,390 | 4,405 | 4,290 | 4,320 | -55 | -1.3% | 342,800 |
| 2021/02/09 | 4,255 | 4,380 | 4,240 | 4,375 | +115 | +2.7% | 372,900 |
| 2021/02/08 | 4,320 | 4,380 | 4,235 | 4,260 | +15 | +0.4% | 485,100 |
| 2021/02/05 | 4,270 | 4,280 | 4,130 | 4,245 | -25 | -0.6% | 575,200 |
| 2021/02/04 | 4,380 | 4,390 | 4,240 | 4,270 | -130 | -3% | 518,900 |
| 2021/02/03 | 4,405 | 4,420 | 4,320 | 4,400 | -55 | -1.2% | 446,500 |
| 2021/02/02 | 4,500 | 4,620 | 4,445 | 4,455 | +15 | +0.3% | 832,700 |
| 2021/02/01 | 4,400 | 4,530 | 4,280 | 4,440 | +435 | +10.9% | 1,317,400 |
| 2021/01/29 | 4,150 | 4,215 | 3,980 | 4,005 | -180 | -4.3% | 701,600 |
| 2021/01/28 | 4,095 | 4,215 | 4,065 | 4,185 | -30 | -0.7% | 756,400 |
| 2021/01/27 | 4,200 | 4,230 | 4,155 | 4,215 | +15 | +0.4% | 262,100 |
| 2021/01/26 | 4,330 | 4,365 | 4,180 | 4,200 | -130 | -3% | 352,900 |
| 2021/01/25 | 4,260 | 4,390 | 4,260 | 4,330 | +130 | +3.1% | 350,400 |
| 2021/01/22 | 4,205 | 4,215 | 4,105 | 4,200 | -10 | -0.2% | 323,100 |
| 2021/01/21 | 4,160 | 4,260 | 4,155 | 4,210 | +155 | +3.8% | 492,200 |
| 2021/01/20 | 4,085 | 4,130 | 3,980 | 4,055 | +215 | +5.6% | 615,100 |
| 2021/01/19 | 3,885 | 3,885 | 3,820 | 3,840 | -30 | -0.8% | 148,500 |
| 2021/01/18 | 3,780 | 3,905 | 3,750 | 3,870 | +65 | +1.7% | 248,700 |
| 2021/01/15 | 3,895 | 3,900 | 3,805 | 3,805 | -130 | -3.3% | 304,400 |
| 2021/01/14 | 4,005 | 4,065 | 3,905 | 3,935 | -55 | -1.4% | 362,100 |
| 2021/01/13 | 3,950 | 4,045 | 3,940 | 3,990 | +50 | +1.3% | 339,300 |
| 2021/01/12 | 3,910 | 3,940 | 3,815 | 3,940 | -40 | -1% | 325,800 |
| 2021/01/08 | 3,840 | 3,995 | 3,815 | 3,980 | +150 | +3.9% | 421,200 |
901～
950
件表示中 / 3586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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32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 | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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 | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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
