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 |
|---|---|---|---|---|---|---|---|
| 2021/01/12 | 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 |
| 2021/01/07 | 3,870 | 3,890 | 3,800 | 3,830 | -30 | -0.8% | 297,200 |
| 2021/01/06 | 3,900 | 3,905 | 3,805 | 3,860 | -45 | -1.2% | 317,200 |
| 2021/01/05 | 3,780 | 3,955 | 3,780 | 3,905 | +135 | +3.6% | 435,400 |
| 2021/01/04 | 3,695 | 3,770 | 3,670 | 3,770 | +105 | +2.9% | 318,400 |
| 2020/12/30 | 3,630 | 3,685 | 3,605 | 3,665 | +35 | +1% | 169,000 |
| 2020/12/29 | 3,585 | 3,655 | 3,570 | 3,630 | +70 | +2% | 232,500 |
| 2020/12/28 | 3,545 | 3,580 | 3,540 | 3,560 | +25 | +0.7% | 159,400 |
| 2020/12/25 | 3,535 | 3,535 | 3,495 | 3,535 | +25 | +0.7% | 76,500 |
| 2020/12/24 | 3,500 | 3,535 | 3,485 | 3,510 | +70 | +2% | 154,200 |
| 2020/12/23 | 3,440 | 3,460 | 3,410 | 3,440 | -15 | -0.4% | 122,200 |
| 2020/12/22 | 3,550 | 3,555 | 3,430 | 3,455 | -105 | -2.9% | 236,100 |
| 2020/12/21 | 3,490 | 3,560 | 3,465 | 3,560 | +90 | +2.6% | 293,300 |
| 2020/12/18 | 3,455 | 3,515 | 3,435 | 3,470 | +65 | +1.9% | 314,900 |
| 2020/12/17 | 3,335 | 3,410 | 3,325 | 3,405 | +60 | +1.8% | 227,900 |
| 2020/12/16 | 3,320 | 3,355 | 3,275 | 3,345 | +25 | +0.8% | 179,000 |
| 2020/12/15 | 3,325 | 3,345 | 3,305 | 3,320 | +10 | +0.3% | 187,400 |
| 2020/12/14 | 3,325 | 3,335 | 3,300 | 3,310 | -15 | -0.5% | 172,200 |
| 2020/12/11 | 3,275 | 3,325 | 3,275 | 3,325 | +70 | +2.2% | 150,400 |
| 2020/12/10 | 3,250 | 3,290 | 3,235 | 3,255 | -30 | -0.9% | 120,500 |
| 2020/12/09 | 3,240 | 3,300 | 3,240 | 3,285 | +30 | +0.9% | 148,300 |
| 2020/12/08 | 3,250 | 3,290 | 3,240 | 3,255 | +20 | +0.6% | 229,600 |
| 2020/12/07 | 3,350 | 3,360 | 3,235 | 3,235 | -115 | -3.4% | 278,500 |
| 2020/12/04 | 3,310 | 3,365 | 3,305 | 3,350 | +60 | +1.8% | 225,500 |
| 2020/12/03 | 3,285 | 3,310 | 3,265 | 3,290 | +100 | +3.1% | 299,400 |
| 2020/12/02 | 3,205 | 3,220 | 3,165 | 3,190 | +55 | +1.8% | 279,400 |
| 2020/12/01 | 3,145 | 3,145 | 3,100 | 3,135 | +30 | +1% | 287,300 |
| 2020/11/30 | 3,185 | 3,195 | 3,090 | 3,105 | -45 | -1.4% | 386,700 |
| 2020/11/27 | 3,175 | 3,225 | 3,150 | 3,150 | -60 | -1.9% | 746,700 |
| 2020/11/26 | 3,185 | 3,245 | 3,155 | 3,210 | -25 | -0.8% | 465,200 |
| 2020/11/25 | 3,305 | 3,315 | 3,220 | 3,235 | -80 | -2.4% | 322,600 |
| 2020/11/24 | 3,320 | 3,350 | 3,290 | 3,315 | +15 | +0.5% | 268,400 |
| 2020/11/20 | 3,315 | 3,355 | 3,295 | 3,300 | ±0 | ±0% | 187,600 |
| 2020/11/19 | 3,275 | 3,310 | 3,225 | 3,300 | -45 | -1.3% | 307,700 |
| 2020/11/18 | 3,430 | 3,440 | 3,340 | 3,345 | -90 | -2.6% | 268,500 |
| 2020/11/17 | 3,495 | 3,495 | 3,415 | 3,435 | -65 | -1.9% | 193,800 |
| 2020/11/16 | 3,525 | 3,525 | 3,475 | 3,500 | ±0 | ±0% | 174,000 |
| 2020/11/13 | 3,505 | 3,555 | 3,495 | 3,500 | -5 | -0.1% | 148,800 |
| 2020/11/12 | 3,500 | 3,535 | 3,485 | 3,505 | -40 | -1.1% | 147,300 |
| 2020/11/11 | 3,525 | 3,570 | 3,495 | 3,545 | +90 | +2.6% | 263,600 |
| 2020/11/10 | 3,625 | 3,655 | 3,455 | 3,455 | -310 | -8.2% | 504,500 |
| 2020/11/09 | 3,760 | 3,780 | 3,735 | 3,765 | +30 | +0.8% | 212,300 |
| 2020/11/06 | 3,735 | 3,760 | 3,705 | 3,735 | +70 | +1.9% | 255,700 |
| 2020/11/05 | 3,600 | 3,670 | 3,540 | 3,665 | +75 | +2.1% | 257,700 |
| 2020/11/04 | 3,495 | 3,605 | 3,475 | 3,590 | +190 | +5.6% | 294,700 |
| 2020/11/02 | 3,445 | 3,455 | 3,370 | 3,400 | +5 | +0.1% | 191,100 |
| 2020/10/30 | 3,510 | 3,540 | 3,380 | 3,395 | -145 | -4.1% | 288,800 |
| 2020/10/29 | 3,530 | 3,575 | 3,490 | 3,540 | -70 | -1.9% | 315,300 |
| 2020/10/28 | 3,570 | 3,630 | 3,540 | 3,610 | +45 | +1.3% | 196,800 |
1051～
1100
件表示中 / 3688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 | 191,000円 | +49.0% | +41.6% | 4.19% | 11.13倍 | 1.13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 | 474,000円 | +10.9% | +118.5% | 3.16% | 8.25倍 | 0.73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 | 635,000円 | +9.4% | -14.0% | 1.89% | 18.78倍 | 2.38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 | 148,900円 | +6.9% | +5.1% | 4.70% | 7.09倍 | 0.41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 | 211,500円 | +5.7% | -23.9% | 3.31% | 4.21倍 | 0.59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
