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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,707 | 1,727 | 1,701 | 1,721 | +10 | +0.6% | 72,800 |
| 2016/09/14 | 1,751 | 1,751 | 1,704 | 1,711 | -46 | -2.6% | 118,300 |
| 2016/09/13 | 1,778 | 1,785 | 1,753 | 1,757 | -2 | -0.1% | 41,300 |
| 2016/09/12 | 1,773 | 1,775 | 1,747 | 1,759 | -30 | -1.7% | 98,000 |
| 2016/09/09 | 1,796 | 1,798 | 1,784 | 1,789 | -1 | -0.1% | 92,400 |
| 2016/09/08 | 1,780 | 1,798 | 1,775 | 1,790 | -2 | -0.1% | 91,100 |
| 2016/09/07 | 1,790 | 1,794 | 1,777 | 1,792 | ±0 | ±0% | 127,000 |
| 2016/09/06 | 1,788 | 1,795 | 1,783 | 1,792 | +7 | +0.4% | 68,700 |
| 2016/09/05 | 1,800 | 1,817 | 1,779 | 1,785 | +4 | +0.2% | 103,800 |
| 2016/09/02 | 1,796 | 1,796 | 1,776 | 1,781 | -15 | -0.8% | 58,800 |
| 2016/09/01 | 1,770 | 1,798 | 1,765 | 1,796 | +22 | +1.2% | 93,600 |
| 2016/08/31 | 1,735 | 1,774 | 1,713 | 1,774 | +43 | +2.5% | 252,700 |
| 2016/08/30 | 1,707 | 1,734 | 1,690 | 1,731 | +25 | +1.5% | 354,100 |
| 2016/08/29 | 1,720 | 1,745 | 1,698 | 1,706 | -12 | -0.7% | 165,800 |
| 2016/08/26 | 1,689 | 1,721 | 1,684 | 1,718 | +43 | +2.6% | 144,200 |
| 2016/08/25 | 1,718 | 1,720 | 1,672 | 1,675 | -60 | -3.5% | 177,000 |
| 2016/08/24 | 1,731 | 1,738 | 1,707 | 1,735 | -3 | -0.2% | 115,400 |
| 2016/08/23 | 1,735 | 1,751 | 1,713 | 1,738 | -1 | -0.1% | 111,900 |
| 2016/08/22 | 1,745 | 1,745 | 1,713 | 1,739 | +8 | +0.5% | 99,300 |
| 2016/08/19 | 1,693 | 1,736 | 1,686 | 1,731 | +59 | +3.5% | 130,400 |
| 2016/08/18 | 1,701 | 1,701 | 1,660 | 1,672 | -51 | -3% | 169,100 |
| 2016/08/17 | 1,711 | 1,733 | 1,701 | 1,723 | +7 | +0.4% | 229,100 |
| 2016/08/16 | 1,732 | 1,739 | 1,716 | 1,716 | -10 | -0.6% | 106,900 |
| 2016/08/15 | 1,748 | 1,751 | 1,700 | 1,726 | -30 | -1.7% | 115,500 |
| 2016/08/12 | 1,784 | 1,788 | 1,751 | 1,756 | -21 | -1.2% | 138,700 |
| 2016/08/10 | 1,769 | 1,778 | 1,737 | 1,777 | -11 | -0.6% | 197,700 |
| 2016/08/09 | 1,758 | 1,809 | 1,741 | 1,788 | +38 | +2.2% | 246,600 |
| 2016/08/08 | 1,722 | 1,751 | 1,704 | 1,750 | +43 | +2.5% | 212,000 |
| 2016/08/05 | 1,696 | 1,730 | 1,695 | 1,707 | +12 | +0.7% | 160,900 |
| 2016/08/04 | 1,680 | 1,696 | 1,662 | 1,695 | +18 | +1.1% | 135,400 |
| 2016/08/03 | 1,660 | 1,706 | 1,657 | 1,677 | -11 | -0.7% | 202,200 |
| 2016/08/02 | 1,689 | 1,730 | 1,681 | 1,688 | -12 | -0.7% | 111,500 |
| 2016/08/01 | 1,700 | 1,720 | 1,681 | 1,700 | -57 | -3.2% | 160,800 |
| 2016/07/29 | 1,715 | 1,763 | 1,699 | 1,757 | +46 | +2.7% | 224,000 |
| 2016/07/28 | 1,699 | 1,711 | 1,678 | 1,711 | +8 | +0.5% | 109,400 |
| 2016/07/27 | 1,683 | 1,715 | 1,677 | 1,703 | +39 | +2.3% | 148,100 |
| 2016/07/26 | 1,651 | 1,676 | 1,642 | 1,664 | -15 | -0.9% | 128,900 |
| 2016/07/25 | 1,657 | 1,689 | 1,654 | 1,679 | +25 | +1.5% | 116,600 |
| 2016/07/22 | 1,653 | 1,681 | 1,637 | 1,654 | -12 | -0.7% | 148,200 |
| 2016/07/21 | 1,676 | 1,687 | 1,656 | 1,666 | -10 | -0.6% | 156,800 |
| 2016/07/20 | 1,674 | 1,676 | 1,646 | 1,676 | -17 | -1% | 150,100 |
| 2016/07/19 | 1,690 | 1,696 | 1,666 | 1,693 | +18 | +1.1% | 124,900 |
| 2016/07/15 | 1,669 | 1,696 | 1,660 | 1,675 | +14 | +0.8% | 138,000 |
| 2016/07/14 | 1,665 | 1,676 | 1,656 | 1,661 | +3 | +0.2% | 88,100 |
| 2016/07/13 | 1,642 | 1,669 | 1,637 | 1,658 | +21 | +1.3% | 175,900 |
| 2016/07/12 | 1,643 | 1,662 | 1,634 | 1,637 | +31 | +1.9% | 123,700 |
| 2016/07/11 | 1,583 | 1,610 | 1,576 | 1,606 | +65 | +4.2% | 119,200 |
| 2016/07/08 | 1,564 | 1,579 | 1,541 | 1,541 | -26 | -1.7% | 101,500 |
| 2016/07/07 | 1,563 | 1,598 | 1,556 | 1,567 | +13 | +0.8% | 108,400 |
| 2016/07/06 | 1,587 | 1,593 | 1,538 | 1,554 | -33 | -2.1% | 150,100 |
2001～
2050
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
