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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,080 | 2,094 | 2,070 | 2,092 | +13 | +0.6% | 220,000 |
| 2024/06/25 | 2,058 | 2,079 | 2,058 | 2,079 | +22 | +1.1% | 189,200 |
| 2024/06/24 | 2,050 | 2,074 | 2,050 | 2,057 | +22 | +1.1% | 213,100 |
| 2024/06/21 | 2,022 | 2,045 | 2,022 | 2,035 | +10 | +0.5% | 278,300 |
| 2024/06/20 | 2,010 | 2,034 | 2,010 | 2,025 | +21 | +1% | 182,200 |
| 2024/06/19 | 2,005 | 2,012 | 2,000 | 2,004 | -4 | -0.2% | 140,100 |
| 2024/06/18 | 1,999 | 2,010 | 1,986 | 2,008 | +11 | +0.6% | 262,000 |
| 2024/06/17 | 2,038 | 2,046 | 1,986 | 1,997 | -56 | -2.7% | 327,800 |
| 2024/06/14 | 2,045 | 2,068 | 2,043 | 2,053 | +10 | +0.5% | 266,200 |
| 2024/06/13 | 2,055 | 2,055 | 2,036 | 2,043 | -1 | ±0% | 141,900 |
| 2024/06/12 | 2,040 | 2,057 | 2,034 | 2,044 | +4 | +0.2% | 156,400 |
| 2024/06/11 | 2,045 | 2,054 | 2,039 | 2,040 | -2 | -0.1% | 173,300 |
| 2024/06/10 | 2,034 | 2,049 | 2,031 | 2,042 | -4 | -0.2% | 149,600 |
| 2024/06/07 | 2,049 | 2,062 | 2,039 | 2,046 | -3 | -0.1% | 147,000 |
| 2024/06/06 | 2,043 | 2,051 | 2,024 | 2,049 | +6 | +0.3% | 149,100 |
| 2024/06/05 | 2,051 | 2,051 | 2,033 | 2,043 | -10 | -0.5% | 194,600 |
| 2024/06/04 | 2,043 | 2,054 | 2,031 | 2,053 | -11 | -0.5% | 144,300 |
| 2024/06/03 | 2,077 | 2,089 | 2,058 | 2,064 | +5 | +0.2% | 218,200 |
| 2024/05/31 | 2,036 | 2,070 | 2,035 | 2,059 | +32 | +1.6% | 496,000 |
| 2024/05/30 | 2,015 | 2,031 | 2,013 | 2,027 | +8 | +0.4% | 191,400 |
| 2024/05/29 | 2,011 | 2,027 | 2,004 | 2,019 | +8 | +0.4% | 163,900 |
| 2024/05/28 | 2,039 | 2,048 | 2,010 | 2,011 | -18 | -0.9% | 216,700 |
| 2024/05/27 | 2,020 | 2,030 | 2,009 | 2,029 | +10 | +0.5% | 142,300 |
| 2024/05/24 | 1,990 | 2,022 | 1,981 | 2,019 | +6 | +0.3% | 175,400 |
| 2024/05/23 | 2,020 | 2,021 | 1,997 | 2,013 | -20 | -1% | 185,300 |
| 2024/05/22 | 2,027 | 2,048 | 2,021 | 2,033 | +5 | +0.2% | 236,100 |
| 2024/05/21 | 2,005 | 2,044 | 2,003 | 2,028 | +15 | +0.7% | 409,400 |
| 2024/05/20 | 1,976 | 2,019 | 1,975 | 2,013 | +38 | +1.9% | 351,600 |
| 2024/05/17 | 1,965 | 1,976 | 1,959 | 1,975 | +10 | +0.5% | 132,900 |
| 2024/05/16 | 1,985 | 1,985 | 1,958 | 1,965 | -11 | -0.6% | 164,200 |
| 2024/05/15 | 1,990 | 1,992 | 1,971 | 1,976 | -12 | -0.6% | 219,900 |
| 2024/05/14 | 1,991 | 1,991 | 1,970 | 1,988 | -7 | -0.4% | 290,400 |
| 2024/05/13 | 1,985 | 1,997 | 1,976 | 1,995 | +11 | +0.6% | 219,500 |
| 2024/05/10 | 1,987 | 1,994 | 1,974 | 1,984 | +8 | +0.4% | 238,600 |
| 2024/05/09 | 1,980 | 1,994 | 1,961 | 1,976 | -1 | -0.1% | 187,700 |
| 2024/05/08 | 1,975 | 1,987 | 1,957 | 1,977 | -1 | -0.1% | 362,000 |
| 2024/05/07 | 1,979 | 1,982 | 1,961 | 1,978 | -1 | -0.1% | 327,100 |
| 2024/05/02 | 1,985 | 1,985 | 1,970 | 1,979 | -16 | -0.8% | 242,700 |
| 2024/05/01 | 2,038 | 2,042 | 1,987 | 1,995 | -47 | -2.3% | 269,900 |
| 2024/04/30 | 2,035 | 2,048 | 2,016 | 2,042 | +3 | +0.1% | 541,300 |
| 2024/04/26 | 1,966 | 2,039 | 1,953 | 2,039 | +73 | +3.7% | 1,189,000 |
| 2024/04/25 | 1,970 | 1,984 | 1,959 | 1,966 | +4 | +0.2% | 303,700 |
| 2024/04/24 | 1,978 | 1,987 | 1,949 | 1,962 | -1 | -0.1% | 323,500 |
| 2024/04/23 | 1,981 | 1,987 | 1,958 | 1,963 | -19 | -1% | 405,500 |
| 2024/04/22 | 1,990 | 2,007 | 1,981 | 1,982 | -18 | -0.9% | 296,000 |
| 2024/04/19 | 2,020 | 2,021 | 1,984 | 2,000 | -19 | -0.9% | 363,100 |
| 2024/04/18 | 2,017 | 2,033 | 2,010 | 2,019 | +8 | +0.4% | 208,800 |
| 2024/04/17 | 2,010 | 2,033 | 2,001 | 2,011 | +2 | +0.1% | 334,300 |
| 2024/04/16 | 2,021 | 2,029 | 1,996 | 2,009 | -29 | -1.4% | 351,100 |
| 2024/04/15 | 1,998 | 2,048 | 1,992 | 2,038 | +30 | +1.5% | 396,100 |
101～
150
件表示中 / 3585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 | 175,600円 | +49.0% | +41.6% | 4.56% | 10.23倍 | 1.04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 | 545,000円 | +4.2% | +82.1% | 2.57% | 12.83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 | 743,000円 | +9.4% | +39.2% | 1.62% | 21.96倍 | 2.78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 | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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
