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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,948 | 1,958 | 1,944 | 1,946 | -2 | -0.1% | 321,000 |
2023/09/25 | 1,947 | 1,954 | 1,941 | 1,948 | +3 | +0.2% | 197,200 |
2023/09/22 | 1,940 | 1,949 | 1,933 | 1,945 | -1 | -0.1% | 269,200 |
2023/09/21 | 1,950 | 1,964 | 1,942 | 1,946 | -4 | -0.2% | 395,300 |
2023/09/20 | 1,964 | 1,966 | 1,948 | 1,950 | -7 | -0.4% | 421,600 |
2023/09/19 | 1,949 | 1,957 | 1,944 | 1,957 | +9 | +0.5% | 421,300 |
2023/09/15 | 1,939 | 1,953 | 1,928 | 1,948 | +13 | +0.7% | 638,200 |
2023/09/14 | 1,920 | 1,939 | 1,919 | 1,935 | +20 | +1% | 417,100 |
2023/09/13 | 1,915 | 1,918 | 1,906 | 1,915 | +7 | +0.4% | 329,100 |
2023/09/12 | 1,914 | 1,921 | 1,904 | 1,908 | +2 | +0.1% | 235,900 |
2023/09/11 | 1,922 | 1,929 | 1,902 | 1,906 | -10 | -0.5% | 401,700 |
2023/09/08 | 1,919 | 1,928 | 1,910 | 1,916 | -14 | -0.7% | 428,900 |
2023/09/07 | 1,946 | 1,946 | 1,927 | 1,930 | -13 | -0.7% | 387,400 |
2023/09/06 | 1,931 | 1,947 | 1,925 | 1,943 | +14 | +0.7% | 479,900 |
2023/09/05 | 1,933 | 1,937 | 1,919 | 1,929 | +4 | +0.2% | 555,800 |
2023/09/04 | 1,914 | 1,926 | 1,903 | 1,925 | +18 | +0.9% | 328,800 |
2023/09/01 | 1,884 | 1,910 | 1,883 | 1,907 | +17 | +0.9% | 503,000 |
2023/08/31 | 1,892 | 1,896 | 1,884 | 1,890 | -4 | -0.2% | 452,100 |
2023/08/30 | 1,885 | 1,896 | 1,885 | 1,894 | +2 | +0.1% | 304,300 |
2023/08/29 | 1,881 | 1,895 | 1,875 | 1,892 | +14 | +0.7% | 280,300 |
2023/08/28 | 1,880 | 1,884 | 1,874 | 1,878 | +3 | +0.2% | 194,200 |
2023/08/25 | 1,862 | 1,876 | 1,861 | 1,875 | ±0 | ±0% | 259,100 |
2023/08/24 | 1,870 | 1,883 | 1,866 | 1,875 | +2 | +0.1% | 317,900 |
2023/08/23 | 1,853 | 1,873 | 1,851 | 1,873 | +17 | +0.9% | 251,900 |
2023/08/22 | 1,850 | 1,857 | 1,843 | 1,856 | +9 | +0.5% | 244,300 |
2023/08/21 | 1,833 | 1,852 | 1,833 | 1,847 | +14 | +0.8% | 256,200 |
2023/08/18 | 1,820 | 1,837 | 1,818 | 1,833 | +7 | +0.4% | 298,200 |
2023/08/17 | 1,846 | 1,846 | 1,816 | 1,826 | -23 | -1.2% | 685,000 |
2023/08/16 | 1,861 | 1,861 | 1,847 | 1,849 | -21 | -1.1% | 475,900 |
2023/08/15 | 1,871 | 1,877 | 1,862 | 1,870 | -1 | -0.1% | 348,200 |
2023/08/14 | 1,878 | 1,881 | 1,857 | 1,871 | -7 | -0.4% | 432,100 |
2023/08/10 | 1,859 | 1,878 | 1,851 | 1,878 | +7 | +0.4% | 346,800 |
2023/08/09 | 1,875 | 1,879 | 1,865 | 1,871 | -7 | -0.4% | 291,000 |
2023/08/08 | 1,877 | 1,884 | 1,871 | 1,878 | +1 | +0.1% | 264,100 |
2023/08/07 | 1,856 | 1,878 | 1,851 | 1,877 | +26 | +1.4% | 354,800 |
2023/08/04 | 1,880 | 1,880 | 1,851 | 1,851 | -34 | -1.8% | 802,300 |
2023/08/03 | 1,900 | 1,902 | 1,880 | 1,885 | -22 | -1.2% | 503,000 |
2023/08/02 | 1,910 | 1,921 | 1,904 | 1,907 | -8 | -0.4% | 552,800 |
2023/08/01 | 1,917 | 1,917 | 1,902 | 1,915 | +7 | +0.4% | 377,800 |
2023/07/31 | 1,910 | 1,914 | 1,899 | 1,908 | +15 | +0.8% | 638,900 |
2023/07/28 | 1,936 | 1,936 | 1,883 | 1,893 | -45 | -2.3% | 1,478,300 |
2023/07/27 | 1,936 | 1,938 | 1,927 | 1,938 | +5 | +0.3% | 307,000 |
2023/07/26 | 1,926 | 1,937 | 1,922 | 1,933 | +5 | +0.3% | 266,100 |
2023/07/25 | 1,935 | 1,935 | 1,925 | 1,928 | -4 | -0.2% | 339,200 |
2023/07/24 | 1,941 | 1,947 | 1,930 | 1,932 | -1 | -0.1% | 309,400 |
2023/07/21 | 1,935 | 1,939 | 1,924 | 1,933 | -4 | -0.2% | 316,700 |
2023/07/20 | 1,946 | 1,946 | 1,935 | 1,937 | -8 | -0.4% | 172,800 |
2023/07/19 | 1,943 | 1,949 | 1,938 | 1,945 | +7 | +0.4% | 269,500 |
2023/07/18 | 1,941 | 1,942 | 1,930 | 1,938 | -2 | -0.1% | 208,900 |
2023/07/14 | 1,939 | 1,943 | 1,932 | 1,940 | +6 | +0.3% | 256,700 |
151~
200
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