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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,665 | 1,666 | 1,651 | 1,655 | +3 | +0.2% | 141,900 |
| 2025/01/20 | 1,649 | 1,659 | 1,648 | 1,652 | +8 | +0.5% | 132,000 |
| 2025/01/17 | 1,658 | 1,658 | 1,637 | 1,644 | -14 | -0.8% | 229,400 |
| 2025/01/16 | 1,667 | 1,676 | 1,656 | 1,658 | -13 | -0.8% | 222,300 |
| 2025/01/15 | 1,671 | 1,681 | 1,666 | 1,671 | -5 | -0.3% | 157,400 |
| 2025/01/14 | 1,676 | 1,676 | 1,660 | 1,676 | -4 | -0.2% | 220,500 |
| 2025/01/10 | 1,690 | 1,696 | 1,680 | 1,680 | -11 | -0.7% | 138,300 |
| 2025/01/09 | 1,693 | 1,696 | 1,685 | 1,691 | +1 | +0.1% | 149,800 |
| 2025/01/08 | 1,707 | 1,710 | 1,690 | 1,690 | -16 | -0.9% | 222,700 |
| 2025/01/07 | 1,714 | 1,715 | 1,696 | 1,706 | -7 | -0.4% | 196,700 |
| 2025/01/06 | 1,710 | 1,720 | 1,699 | 1,713 | +3 | +0.2% | 238,300 |
| 2024/12/30 | 1,715 | 1,727 | 1,706 | 1,710 | -5 | -0.3% | 164,100 |
| 2024/12/27 | 1,699 | 1,715 | 1,693 | 1,715 | +23 | +1.4% | 168,400 |
| 2024/12/26 | 1,687 | 1,698 | 1,686 | 1,692 | +4 | +0.2% | 219,200 |
| 2024/12/25 | 1,686 | 1,688 | 1,674 | 1,688 | +7 | +0.4% | 192,800 |
| 2024/12/24 | 1,680 | 1,687 | 1,675 | 1,681 | +6 | +0.4% | 202,900 |
| 2024/12/23 | 1,672 | 1,678 | 1,664 | 1,675 | +3 | +0.2% | 220,700 |
| 2024/12/20 | 1,671 | 1,685 | 1,668 | 1,672 | +5 | +0.3% | 268,800 |
| 2024/12/19 | 1,656 | 1,676 | 1,654 | 1,667 | -3 | -0.2% | 285,500 |
| 2024/12/18 | 1,701 | 1,703 | 1,669 | 1,670 | -31 | -1.8% | 262,100 |
| 2024/12/17 | 1,708 | 1,712 | 1,700 | 1,701 | -4 | -0.2% | 150,300 |
| 2024/12/16 | 1,698 | 1,708 | 1,698 | 1,705 | +2 | +0.1% | 255,200 |
| 2024/12/13 | 1,710 | 1,724 | 1,699 | 1,703 | -23 | -1.3% | 373,200 |
| 2024/12/12 | 1,726 | 1,732 | 1,724 | 1,726 | +15 | +0.9% | 309,100 |
| 2024/12/11 | 1,711 | 1,717 | 1,704 | 1,711 | +3 | +0.2% | 283,900 |
| 2024/12/10 | 1,717 | 1,724 | 1,705 | 1,708 | -2 | -0.1% | 317,500 |
| 2024/12/09 | 1,715 | 1,722 | 1,705 | 1,710 | -5 | -0.3% | 359,200 |
| 2024/12/06 | 1,719 | 1,721 | 1,694 | 1,715 | -4 | -0.2% | 332,100 |
| 2024/12/05 | 1,720 | 1,733 | 1,714 | 1,719 | +11 | +0.6% | 269,600 |
| 2024/12/04 | 1,738 | 1,741 | 1,708 | 1,708 | -30 | -1.7% | 296,100 |
| 2024/12/03 | 1,732 | 1,748 | 1,732 | 1,738 | +15 | +0.9% | 263,800 |
| 2024/12/02 | 1,740 | 1,747 | 1,723 | 1,723 | -22 | -1.3% | 215,900 |
| 2024/11/29 | 1,754 | 1,758 | 1,745 | 1,745 | -13 | -0.7% | 135,200 |
| 2024/11/28 | 1,739 | 1,760 | 1,735 | 1,758 | +23 | +1.3% | 175,400 |
| 2024/11/27 | 1,771 | 1,786 | 1,732 | 1,735 | -52 | -2.9% | 222,800 |
| 2024/11/26 | 1,769 | 1,787 | 1,769 | 1,787 | +16 | +0.9% | 148,100 |
| 2024/11/25 | 1,786 | 1,792 | 1,768 | 1,771 | ±0 | ±0% | 808,700 |
| 2024/11/22 | 1,768 | 1,783 | 1,764 | 1,771 | +15 | +0.9% | 178,500 |
| 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 |
51～
100
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
