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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,962 | 1,975 | 1,943 | 1,943 | -4 | -0.2% | 324,900 |
| 2024/02/22 | 1,950 | 1,955 | 1,944 | 1,947 | -6 | -0.3% | 233,700 |
| 2024/02/21 | 1,966 | 1,967 | 1,941 | 1,953 | -9 | -0.5% | 202,300 |
| 2024/02/20 | 1,968 | 1,968 | 1,957 | 1,962 | +4 | +0.2% | 145,900 |
| 2024/02/19 | 1,941 | 1,958 | 1,941 | 1,958 | +26 | +1.3% | 238,300 |
| 2024/02/16 | 1,938 | 1,949 | 1,926 | 1,932 | +2 | +0.1% | 377,500 |
| 2024/02/15 | 1,943 | 1,949 | 1,915 | 1,930 | -11 | -0.6% | 282,200 |
| 2024/02/14 | 1,940 | 1,941 | 1,923 | 1,941 | +1 | +0.1% | 313,700 |
| 2024/02/13 | 1,930 | 1,943 | 1,930 | 1,940 | +15 | +0.8% | 257,900 |
| 2024/02/09 | 1,931 | 1,938 | 1,920 | 1,925 | +1 | +0.1% | 228,100 |
| 2024/02/08 | 1,936 | 1,936 | 1,910 | 1,924 | -15 | -0.8% | 338,300 |
| 2024/02/07 | 1,936 | 1,943 | 1,931 | 1,939 | +2 | +0.1% | 356,000 |
| 2024/02/06 | 1,964 | 1,965 | 1,937 | 1,937 | -23 | -1.2% | 370,200 |
| 2024/02/05 | 1,960 | 1,969 | 1,944 | 1,960 | -30 | -1.5% | 524,800 |
| 2024/02/02 | 1,975 | 2,007 | 1,975 | 1,990 | +19 | +1% | 346,200 |
| 2024/02/01 | 1,998 | 2,001 | 1,952 | 1,971 | -86 | -4.2% | 872,200 |
| 2024/01/31 | 2,041 | 2,057 | 2,035 | 2,057 | +15 | +0.7% | 342,600 |
| 2024/01/30 | 2,040 | 2,053 | 2,035 | 2,042 | +6 | +0.3% | 270,000 |
| 2024/01/29 | 2,011 | 2,043 | 2,009 | 2,036 | +28 | +1.4% | 269,100 |
| 2024/01/26 | 2,026 | 2,026 | 2,006 | 2,008 | -12 | -0.6% | 180,000 |
| 2024/01/25 | 2,000 | 2,022 | 2,000 | 2,020 | +15 | +0.7% | 126,700 |
| 2024/01/24 | 2,020 | 2,020 | 1,997 | 2,005 | -19 | -0.9% | 283,000 |
| 2024/01/23 | 2,040 | 2,044 | 2,013 | 2,024 | -9 | -0.4% | 256,200 |
| 2024/01/22 | 2,008 | 2,033 | 2,006 | 2,033 | +30 | +1.5% | 313,700 |
| 2024/01/19 | 1,980 | 2,003 | 1,976 | 2,003 | +33 | +1.7% | 320,200 |
| 2024/01/18 | 1,977 | 1,980 | 1,966 | 1,970 | -11 | -0.6% | 202,300 |
| 2024/01/17 | 1,995 | 2,007 | 1,981 | 1,981 | -10 | -0.5% | 244,100 |
| 2024/01/16 | 1,996 | 1,998 | 1,988 | 1,991 | +1 | +0.1% | 176,700 |
| 2024/01/15 | 1,978 | 1,995 | 1,971 | 1,990 | +10 | +0.5% | 278,600 |
| 2024/01/12 | 1,994 | 1,994 | 1,977 | 1,980 | -10 | -0.5% | 294,900 |
| 2024/01/11 | 1,996 | 2,002 | 1,990 | 1,990 | +3 | +0.2% | 272,600 |
| 2024/01/10 | 1,995 | 2,000 | 1,987 | 1,987 | -7 | -0.4% | 285,500 |
| 2024/01/09 | 1,972 | 1,994 | 1,970 | 1,994 | +28 | +1.4% | 320,800 |
| 2024/01/05 | 1,961 | 1,974 | 1,960 | 1,966 | +13 | +0.7% | 352,700 |
| 2024/01/04 | 1,940 | 1,955 | 1,917 | 1,953 | +2 | +0.1% | 235,000 |
| 2023/12/29 | 1,960 | 1,964 | 1,941 | 1,951 | -7 | -0.4% | 212,200 |
| 2023/12/28 | 1,948 | 1,974 | 1,943 | 1,958 | +15 | +0.8% | 461,000 |
| 2023/12/27 | 1,930 | 1,945 | 1,930 | 1,943 | +15 | +0.8% | 278,900 |
| 2023/12/26 | 1,925 | 1,939 | 1,923 | 1,928 | +9 | +0.5% | 314,400 |
| 2023/12/25 | 1,920 | 1,927 | 1,913 | 1,919 | +4 | +0.2% | 195,900 |
| 2023/12/22 | 1,918 | 1,932 | 1,908 | 1,915 | +5 | +0.3% | 281,200 |
| 2023/12/21 | 1,896 | 1,913 | 1,895 | 1,910 | +12 | +0.6% | 214,700 |
| 2023/12/20 | 1,905 | 1,913 | 1,897 | 1,898 | -2 | -0.1% | 259,200 |
| 2023/12/19 | 1,874 | 1,900 | 1,868 | 1,900 | +18 | +1% | 276,600 |
| 2023/12/18 | 1,870 | 1,885 | 1,862 | 1,882 | -2 | -0.1% | 234,500 |
| 2023/12/15 | 1,876 | 1,886 | 1,869 | 1,884 | +25 | +1.3% | 413,400 |
| 2023/12/14 | 1,868 | 1,876 | 1,857 | 1,859 | -8 | -0.4% | 180,100 |
| 2023/12/13 | 1,874 | 1,874 | 1,859 | 1,867 | -10 | -0.5% | 180,200 |
| 2023/12/12 | 1,877 | 1,886 | 1,872 | 1,877 | +6 | +0.3% | 195,700 |
| 2023/12/11 | 1,870 | 1,873 | 1,864 | 1,871 | +13 | +0.7% | 163,600 |
51～
100
件表示中 / 3452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 | 198,400円 | +14.8% | +41.6% | 4.03% | 11.56倍 | 1.20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 |
| 古河電 | 353,200円 | -2.5% | -79.6% | 1.70% | - | 0.81倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＵＡＣＪ | 496,000円 | -8.6% | - | 1.81% | 21.74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 | 426,500円 | +1.4% | +13.5% | 1.99% | 15.17倍 | 1.81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 | 188,000円 | +6.4% | +80.6% | 2.66% | 15.53倍 | 0.55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
