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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,620 | 3,630 | 3,505 | 3,515 | -110 | -3% | 171,300 |
| 2020/10/22 | 3,670 | 3,670 | 3,625 | 3,625 | -45 | -1.2% | 108,000 |
| 2020/10/21 | 3,660 | 3,695 | 3,640 | 3,670 | +5 | +0.1% | 108,800 |
| 2020/10/20 | 3,615 | 3,715 | 3,605 | 3,665 | +45 | +1.2% | 219,900 |
| 2020/10/19 | 3,580 | 3,660 | 3,550 | 3,620 | +50 | +1.4% | 175,700 |
| 2020/10/16 | 3,570 | 3,580 | 3,530 | 3,570 | +10 | +0.3% | 100,000 |
| 2020/10/15 | 3,545 | 3,565 | 3,520 | 3,560 | +5 | +0.1% | 111,600 |
| 2020/10/14 | 3,555 | 3,570 | 3,515 | 3,555 | ±0 | ±0% | 124,300 |
| 2020/10/13 | 3,560 | 3,570 | 3,515 | 3,555 | -15 | -0.4% | 142,600 |
| 2020/10/12 | 3,560 | 3,575 | 3,515 | 3,570 | -15 | -0.4% | 153,300 |
| 2020/10/09 | 3,510 | 3,590 | 3,485 | 3,585 | +70 | +2% | 228,000 |
| 2020/10/08 | 3,500 | 3,525 | 3,460 | 3,515 | +60 | +1.7% | 216,200 |
| 2020/10/07 | 3,460 | 3,460 | 3,410 | 3,455 | -25 | -0.7% | 194,100 |
| 2020/10/06 | 3,520 | 3,530 | 3,475 | 3,480 | ±0 | ±0% | 171,100 |
| 2020/10/05 | 3,440 | 3,505 | 3,405 | 3,480 | +110 | +3.3% | 212,900 |
| 2020/10/02 | 3,480 | 3,485 | 3,360 | 3,370 | - | - | 244,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,460 | 3,460 | 3,375 | 3,400 | -55 | -1.6% | 270,000 |
| 2020/09/29 | 3,490 | 3,500 | 3,440 | 3,455 | -100 | -2.8% | 188,100 |
| 2020/09/28 | 3,565 | 3,570 | 3,505 | 3,555 | +55 | +1.6% | 256,700 |
| 2020/09/25 | 3,500 | 3,535 | 3,485 | 3,500 | +5 | +0.1% | 209,900 |
| 2020/09/24 | 3,550 | 3,575 | 3,480 | 3,495 | -115 | -3.2% | 375,600 |
| 2020/09/23 | 3,695 | 3,715 | 3,600 | 3,610 | -110 | -3% | 266,900 |
| 2020/09/18 | 3,680 | 3,735 | 3,680 | 3,720 | +25 | +0.7% | 224,100 |
| 2020/09/17 | 3,690 | 3,725 | 3,665 | 3,695 | ±0 | ±0% | 189,300 |
| 2020/09/16 | 3,600 | 3,695 | 3,580 | 3,695 | +95 | +2.6% | 184,900 |
| 2020/09/15 | 3,575 | 3,610 | 3,550 | 3,600 | +15 | +0.4% | 161,400 |
| 2020/09/14 | 3,580 | 3,585 | 3,530 | 3,585 | +50 | +1.4% | 146,300 |
| 2020/09/11 | 3,545 | 3,560 | 3,510 | 3,535 | +15 | +0.4% | 142,300 |
| 2020/09/10 | 3,490 | 3,540 | 3,490 | 3,520 | +50 | +1.4% | 148,600 |
| 2020/09/09 | 3,455 | 3,485 | 3,430 | 3,470 | -25 | -0.7% | 187,400 |
| 2020/09/08 | 3,560 | 3,560 | 3,460 | 3,495 | -20 | -0.6% | 147,400 |
| 2020/09/07 | 3,585 | 3,585 | 3,505 | 3,515 | -70 | -2% | 200,200 |
| 2020/09/04 | 3,520 | 3,590 | 3,520 | 3,585 | +5 | +0.1% | 134,200 |
| 2020/09/03 | 3,565 | 3,635 | 3,565 | 3,580 | -10 | -0.3% | 220,900 |
| 2020/09/02 | 3,595 | 3,600 | 3,540 | 3,590 | +5 | +0.1% | 211,400 |
| 2020/09/01 | 3,550 | 3,600 | 3,490 | 3,585 | +25 | +0.7% | 202,200 |
| 2020/08/31 | 3,530 | 3,600 | 3,530 | 3,560 | +75 | +2.2% | 161,000 |
| 2020/08/28 | 3,560 | 3,575 | 3,450 | 3,485 | -95 | -2.7% | 203,900 |
| 2020/08/27 | 3,535 | 3,595 | 3,520 | 3,580 | +65 | +1.8% | 146,600 |
| 2020/08/26 | 3,510 | 3,515 | 3,435 | 3,515 | -15 | -0.4% | 180,200 |
| 2020/08/25 | 3,510 | 3,550 | 3,510 | 3,530 | -5 | -0.1% | 113,500 |
| 2020/08/24 | 3,550 | 3,570 | 3,535 | 3,535 | -10 | -0.3% | 114,600 |
| 2020/08/21 | 3,595 | 3,610 | 3,525 | 3,545 | -5 | -0.1% | 131,700 |
| 2020/08/20 | 3,525 | 3,560 | 3,485 | 3,550 | -40 | -1.1% | 214,300 |
| 2020/08/19 | 3,620 | 3,640 | 3,575 | 3,590 | -20 | -0.6% | 137,400 |
| 2020/08/18 | 3,540 | 3,650 | 3,530 | 3,610 | +135 | +3.9% | 294,400 |
| 2020/08/17 | 3,525 | 3,545 | 3,475 | 3,475 | -5 | -0.1% | 135,600 |
| 2020/08/14 | 3,465 | 3,520 | 3,450 | 3,480 | +30 | +0.9% | 161,900 |
| 2020/08/13 | 3,400 | 3,455 | 3,350 | 3,450 | +110 | +3.3% | 220,500 |
1001～
1050
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
