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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,871 | 1,872 | 1,847 | 1,858 | -23 | -1.2% | 324,400 |
| 2023/12/07 | 1,892 | 1,892 | 1,876 | 1,881 | -15 | -0.8% | 176,700 |
| 2023/12/06 | 1,880 | 1,900 | 1,880 | 1,896 | +19 | +1% | 230,500 |
| 2023/12/05 | 1,905 | 1,905 | 1,875 | 1,877 | -28 | -1.5% | 300,900 |
| 2023/12/04 | 1,899 | 1,908 | 1,896 | 1,905 | +1 | +0.1% | 254,300 |
| 2023/12/01 | 1,916 | 1,917 | 1,901 | 1,904 | -5 | -0.3% | 187,100 |
| 2023/11/30 | 1,908 | 1,917 | 1,905 | 1,909 | ±0 | ±0% | 341,700 |
| 2023/11/29 | 1,931 | 1,931 | 1,909 | 1,909 | -20 | -1% | 180,900 |
| 2023/11/28 | 1,921 | 1,929 | 1,919 | 1,929 | +12 | +0.6% | 192,300 |
| 2023/11/27 | 1,916 | 1,922 | 1,905 | 1,917 | +11 | +0.6% | 173,400 |
| 2023/11/24 | 1,918 | 1,919 | 1,905 | 1,906 | -6 | -0.3% | 100,500 |
| 2023/11/22 | 1,915 | 1,925 | 1,912 | 1,912 | -2 | -0.1% | 101,700 |
| 2023/11/21 | 1,920 | 1,925 | 1,909 | 1,914 | -15 | -0.8% | 144,000 |
| 2023/11/20 | 1,926 | 1,942 | 1,923 | 1,929 | +10 | +0.5% | 521,800 |
| 2023/11/17 | 1,906 | 1,919 | 1,903 | 1,919 | +4 | +0.2% | 193,700 |
| 2023/11/16 | 1,885 | 1,918 | 1,885 | 1,915 | +18 | +0.9% | 345,500 |
| 2023/11/15 | 1,889 | 1,898 | 1,885 | 1,897 | +25 | +1.3% | 211,600 |
| 2023/11/14 | 1,881 | 1,881 | 1,868 | 1,872 | ±0 | ±0% | 148,000 |
| 2023/11/13 | 1,883 | 1,885 | 1,867 | 1,872 | -11 | -0.6% | 185,200 |
| 2023/11/10 | 1,884 | 1,886 | 1,868 | 1,883 | +3 | +0.2% | 183,000 |
| 2023/11/09 | 1,879 | 1,891 | 1,875 | 1,880 | -9 | -0.5% | 217,500 |
| 2023/11/08 | 1,904 | 1,910 | 1,878 | 1,889 | -23 | -1.2% | 401,600 |
| 2023/11/07 | 1,905 | 1,924 | 1,904 | 1,912 | +5 | +0.3% | 394,600 |
| 2023/11/06 | 1,912 | 1,912 | 1,884 | 1,907 | +23 | +1.2% | 341,700 |
| 2023/11/02 | 1,921 | 1,927 | 1,880 | 1,884 | -24 | -1.3% | 289,000 |
| 2023/11/01 | 1,912 | 1,919 | 1,892 | 1,908 | -2 | -0.1% | 382,400 |
| 2023/10/31 | 1,850 | 1,910 | 1,848 | 1,910 | +56 | +3% | 483,800 |
| 2023/10/30 | 1,861 | 1,861 | 1,837 | 1,854 | -11 | -0.6% | 976,600 |
| 2023/10/27 | 1,806 | 1,865 | 1,801 | 1,865 | +94 | +5.3% | 779,100 |
| 2023/10/26 | 1,811 | 1,822 | 1,768 | 1,771 | -46 | -2.5% | 1,086,200 |
| 2023/10/25 | 1,833 | 1,837 | 1,814 | 1,817 | -16 | -0.9% | 336,000 |
| 2023/10/24 | 1,828 | 1,838 | 1,812 | 1,833 | -5 | -0.3% | 434,600 |
| 2023/10/23 | 1,868 | 1,869 | 1,838 | 1,838 | -42 | -2.2% | 346,900 |
| 2023/10/20 | 1,886 | 1,889 | 1,877 | 1,880 | -12 | -0.6% | 211,400 |
| 2023/10/19 | 1,896 | 1,908 | 1,891 | 1,892 | -18 | -0.9% | 167,800 |
| 2023/10/18 | 1,903 | 1,913 | 1,893 | 1,910 | +8 | +0.4% | 190,800 |
| 2023/10/17 | 1,912 | 1,918 | 1,901 | 1,902 | +5 | +0.3% | 338,700 |
| 2023/10/16 | 1,897 | 1,914 | 1,891 | 1,897 | +4 | +0.2% | 386,000 |
| 2023/10/13 | 1,882 | 1,898 | 1,878 | 1,893 | +1 | +0.1% | 318,200 |
| 2023/10/12 | 1,881 | 1,893 | 1,875 | 1,892 | +19 | +1% | 292,500 |
| 2023/10/11 | 1,878 | 1,882 | 1,869 | 1,873 | +5 | +0.3% | 290,900 |
| 2023/10/10 | 1,853 | 1,868 | 1,851 | 1,868 | +37 | +2% | 411,900 |
| 2023/10/06 | 1,828 | 1,840 | 1,828 | 1,831 | +9 | +0.5% | 239,500 |
| 2023/10/05 | 1,808 | 1,824 | 1,800 | 1,822 | +14 | +0.8% | 486,500 |
| 2023/10/04 | 1,829 | 1,840 | 1,802 | 1,808 | -46 | -2.5% | 713,000 |
| 2023/10/03 | 1,888 | 1,894 | 1,854 | 1,854 | -33 | -1.7% | 584,200 |
| 2023/10/02 | 1,900 | 1,921 | 1,885 | 1,887 | -10 | -0.5% | 377,900 |
| 2023/09/29 | 1,918 | 1,919 | 1,882 | 1,897 | -13 | -0.7% | 539,900 |
| 2023/09/28 | 1,902 | 1,927 | 1,891 | 1,910 | -49 | -2.5% | 571,900 |
| 2023/09/27 | 1,944 | 1,963 | 1,942 | 1,959 | +13 | +0.7% | 760,400 |
101～
150
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
