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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 3,500 | 3,605 | 3,470 | 3,575 | +130 | +3.8% | 1,469,900 |
| 2026/02/02 | 3,445 | 3,580 | 3,420 | 3,445 | -185 | -5.1% | 2,016,000 |
| 2026/01/30 | 3,745 | 3,785 | 3,600 | 3,630 | -160 | -4.2% | 1,602,500 |
| 2026/01/29 | 3,840 | 3,850 | 3,725 | 3,790 | -10 | -0.3% | 1,025,800 |
| 2026/01/28 | 3,750 | 3,815 | 3,705 | 3,800 | -20 | -0.5% | 927,800 |
| 2026/01/27 | 3,715 | 3,830 | 3,640 | 3,820 | +60 | +1.6% | 930,300 |
| 2026/01/26 | 3,715 | 3,795 | 3,710 | 3,760 | -15 | -0.4% | 1,001,500 |
| 2026/01/23 | 3,700 | 3,800 | 3,670 | 3,775 | +110 | +3% | 1,133,500 |
| 2026/01/22 | 3,790 | 3,790 | 3,605 | 3,665 | +15 | +0.4% | 1,394,300 |
| 2026/01/21 | 3,545 | 3,675 | 3,540 | 3,650 | +50 | +1.4% | 880,300 |
| 2026/01/20 | 3,570 | 3,600 | 3,535 | 3,600 | +30 | +0.8% | 373,300 |
| 2026/01/19 | 3,600 | 3,655 | 3,535 | 3,570 | -10 | -0.3% | 784,400 |
| 2026/01/16 | 3,585 | 3,610 | 3,515 | 3,580 | +5 | +0.1% | 594,500 |
| 2026/01/15 | 3,535 | 3,595 | 3,525 | 3,575 | +30 | +0.8% | 724,600 |
| 2026/01/14 | 3,615 | 3,635 | 3,520 | 3,545 | +60 | +1.7% | 873,000 |
| 2026/01/13 | 3,560 | 3,565 | 3,430 | 3,485 | +135 | +4% | 1,079,200 |
| 2026/01/09 | 3,370 | 3,395 | 3,325 | 3,350 | -20 | -0.6% | 438,000 |
| 2026/01/08 | 3,410 | 3,460 | 3,355 | 3,370 | -10 | -0.3% | 709,800 |
| 2026/01/07 | 3,425 | 3,440 | 3,350 | 3,380 | +45 | +1.3% | 949,700 |
| 2026/01/06 | 3,275 | 3,365 | 3,265 | 3,335 | +100 | +3.1% | 707,800 |
| 2026/01/05 | 3,250 | 3,270 | 3,195 | 3,235 | +40 | +1.3% | 439,700 |
| 2025/12/30 | 3,225 | 3,245 | 3,150 | 3,195 | -135 | -4.1% | 753,100 |
| 2025/12/29 | 3,365 | 3,420 | 3,295 | 3,330 | +65 | +2% | 664,100 |
| 2025/12/26 | 3,250 | 3,310 | 3,240 | 3,265 | +25 | +0.8% | 312,200 |
| 2025/12/25 | 3,275 | 3,315 | 3,225 | 3,240 | -20 | -0.6% | 229,100 |
| 2025/12/24 | 3,225 | 3,315 | 3,205 | 3,260 | +75 | +2.4% | 745,400 |
| 2025/12/23 | 3,220 | 3,220 | 3,165 | 3,185 | +5 | +0.2% | 324,500 |
| 2025/12/22 | 3,225 | 3,240 | 3,160 | 3,180 | ±0 | ±0% | 296,700 |
| 2025/12/19 | 3,105 | 3,210 | 3,095 | 3,180 | +80 | +2.6% | 564,000 |
| 2025/12/18 | 3,165 | 3,240 | 3,035 | 3,100 | -35 | -1.1% | 640,800 |
| 2025/12/17 | 3,080 | 3,250 | 3,055 | 3,135 | +70 | +2.3% | 753,200 |
| 2025/12/16 | 3,140 | 3,145 | 3,025 | 3,065 | -60 | -1.9% | 385,400 |
| 2025/12/15 | 3,130 | 3,225 | 3,105 | 3,125 | -30 | -1% | 329,000 |
| 2025/12/12 | 3,135 | 3,160 | 3,070 | 3,155 | +45 | +1.4% | 407,800 |
| 2025/12/11 | 3,030 | 3,150 | 3,020 | 3,110 | +85 | +2.8% | 444,400 |
| 2025/12/10 | 3,045 | 3,060 | 3,000 | 3,025 | +20 | +0.7% | 334,700 |
| 2025/12/09 | 3,000 | 3,040 | 2,990 | 3,005 | +9 | +0.3% | 322,700 |
| 2025/12/08 | 2,994 | 3,000 | 2,950 | 2,996 | -4 | -0.1% | 418,800 |
| 2025/12/05 | 3,020 | 3,080 | 3,000 | 3,000 | +5 | +0.2% | 358,000 |
| 2025/12/04 | 2,951 | 3,020 | 2,942 | 2,995 | +30 | +1% | 363,500 |
| 2025/12/03 | 2,996 | 3,015 | 2,917 | 2,965 | -8 | -0.3% | 355,900 |
| 2025/12/02 | 2,986 | 3,015 | 2,960 | 2,973 | -23 | -0.8% | 302,100 |
| 2025/12/01 | 3,050 | 3,055 | 2,915 | 2,996 | ±0 | ±0% | 510,400 |
| 2025/11/28 | 2,960 | 2,998 | 2,948 | 2,996 | -4 | -0.1% | 465,100 |
| 2025/11/27 | 2,926 | 3,030 | 2,899 | 3,000 | +102 | +3.5% | 663,300 |
| 2025/11/26 | 2,858 | 2,903 | 2,834 | 2,898 | +40 | +1.4% | 481,900 |
| 2025/11/25 | 2,800 | 2,885 | 2,800 | 2,858 | +94 | +3.4% | 506,800 |
| 2025/11/21 | 2,751 | 2,850 | 2,745 | 2,764 | -18 | -0.6% | 504,900 |
| 2025/11/20 | 2,802 | 2,820 | 2,752 | 2,782 | +20 | +0.7% | 350,100 |
| 2025/11/19 | 2,778 | 2,789 | 2,727 | 2,762 | -10 | -0.4% | 393,600 |
51～
100
件表示中 / 3926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 | 380,000円 | +15.6% | +59.6% | 3.29% | 12.59倍 | 2.26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 | 288,800円 | +14.1% | +20.9% | 1.56% | 19.37倍 | 1.76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 | 1,423,000円 | +13.5% | +121.8% | 1.41% | 26.34倍 | 4.77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 |
| 邦チタニウム | 343,000円 | -8.6% | -34.7% | 0.52% | 128.51倍 | 4.19倍 |
|
チタン製錬大手。航空機と一般工業向け柱。ＪＸ金属が株式交換で子会社化、５月２８日上場廃止 |
| 日軽金ＨＤ | 298,200円 | +7.2% | +6.1% | 2.68% | 12.24倍 | 0.78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
