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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,596 | 1,634 | 1,576 | 1,587 | +13 | +0.8% | 154,600 |
| 2016/07/04 | 1,555 | 1,579 | 1,531 | 1,574 | +39 | +2.5% | 192,400 |
| 2016/07/01 | 1,508 | 1,550 | 1,508 | 1,535 | +56 | +3.8% | 140,600 |
| 2016/06/30 | 1,500 | 1,512 | 1,477 | 1,479 | -4 | -0.3% | 112,200 |
| 2016/06/29 | 1,505 | 1,507 | 1,475 | 1,483 | -2 | -0.1% | 163,200 |
| 2016/06/28 | 1,500 | 1,507 | 1,454 | 1,485 | -2 | -0.1% | 136,700 |
| 2016/06/27 | 1,460 | 1,491 | 1,459 | 1,487 | +50 | +3.5% | 120,200 |
| 2016/06/24 | 1,517 | 1,518 | 1,425 | 1,437 | -60 | -4% | 198,900 |
| 2016/06/23 | 1,478 | 1,499 | 1,474 | 1,497 | +16 | +1.1% | 81,500 |
| 2016/06/22 | 1,510 | 1,516 | 1,466 | 1,481 | -21 | -1.4% | 96,200 |
| 2016/06/21 | 1,488 | 1,511 | 1,466 | 1,502 | +9 | +0.6% | 58,600 |
| 2016/06/20 | 1,495 | 1,505 | 1,486 | 1,493 | +17 | +1.2% | 82,000 |
| 2016/06/17 | 1,473 | 1,491 | 1,466 | 1,476 | +8 | +0.5% | 81,700 |
| 2016/06/16 | 1,510 | 1,529 | 1,460 | 1,468 | -19 | -1.3% | 129,300 |
| 2016/06/15 | 1,483 | 1,511 | 1,479 | 1,487 | -9 | -0.6% | 128,000 |
| 2016/06/14 | 1,490 | 1,506 | 1,481 | 1,496 | -1 | -0.1% | 90,800 |
| 2016/06/13 | 1,523 | 1,523 | 1,497 | 1,497 | -55 | -3.5% | 148,600 |
| 2016/06/10 | 1,579 | 1,579 | 1,541 | 1,552 | -28 | -1.8% | 110,700 |
| 2016/06/09 | 1,584 | 1,598 | 1,567 | 1,580 | -9 | -0.6% | 95,800 |
| 2016/06/08 | 1,629 | 1,629 | 1,574 | 1,589 | -30 | -1.9% | 105,800 |
| 2016/06/07 | 1,580 | 1,624 | 1,580 | 1,619 | +39 | +2.5% | 140,600 |
| 2016/06/06 | 1,548 | 1,582 | 1,529 | 1,580 | +32 | +2.1% | 116,500 |
| 2016/06/03 | 1,542 | 1,551 | 1,522 | 1,548 | +4 | +0.3% | 83,500 |
| 2016/06/02 | 1,559 | 1,570 | 1,532 | 1,544 | -37 | -2.3% | 83,400 |
| 2016/06/01 | 1,568 | 1,595 | 1,553 | 1,581 | +20 | +1.3% | 103,600 |
| 2016/05/31 | 1,556 | 1,568 | 1,543 | 1,561 | ±0 | ±0% | 172,300 |
| 2016/05/30 | 1,565 | 1,570 | 1,543 | 1,561 | -2 | -0.1% | 98,000 |
| 2016/05/27 | 1,567 | 1,574 | 1,559 | 1,563 | +1 | +0.1% | 46,700 |
| 2016/05/26 | 1,592 | 1,598 | 1,559 | 1,562 | -15 | -1% | 77,900 |
| 2016/05/25 | 1,575 | 1,593 | 1,564 | 1,577 | +11 | +0.7% | 101,000 |
| 2016/05/24 | 1,576 | 1,576 | 1,560 | 1,566 | -13 | -0.8% | 63,800 |
| 2016/05/23 | 1,579 | 1,582 | 1,546 | 1,579 | -9 | -0.6% | 101,400 |
| 2016/05/20 | 1,570 | 1,592 | 1,561 | 1,588 | +11 | +0.7% | 125,700 |
| 2016/05/19 | 1,631 | 1,633 | 1,577 | 1,577 | -81 | -4.9% | 188,500 |
| 2016/05/18 | 1,624 | 1,664 | 1,613 | 1,658 | +34 | +2.1% | 158,700 |
| 2016/05/17 | 1,620 | 1,633 | 1,596 | 1,624 | +28 | +1.8% | 152,600 |
| 2016/05/16 | 1,627 | 1,645 | 1,587 | 1,596 | -33 | -2% | 199,200 |
| 2016/05/13 | 1,620 | 1,637 | 1,603 | 1,629 | +8 | +0.5% | 223,600 |
| 2016/05/12 | 1,598 | 1,652 | 1,586 | 1,621 | +21 | +1.3% | 258,300 |
| 2016/05/11 | 1,570 | 1,618 | 1,556 | 1,600 | +123 | +8.3% | 433,900 |
| 2016/05/10 | 1,447 | 1,483 | 1,434 | 1,477 | +29 | +2% | 141,000 |
| 2016/05/09 | 1,416 | 1,450 | 1,416 | 1,448 | +32 | +2.3% | 134,500 |
| 2016/05/06 | 1,433 | 1,452 | 1,415 | 1,416 | -17 | -1.2% | 203,700 |
| 2016/05/02 | 1,438 | 1,448 | 1,415 | 1,433 | -47 | -3.2% | 149,000 |
| 2016/04/28 | 1,523 | 1,548 | 1,478 | 1,480 | -27 | -1.8% | 209,700 |
| 2016/04/27 | 1,510 | 1,513 | 1,487 | 1,507 | +9 | +0.6% | 140,400 |
| 2016/04/26 | 1,505 | 1,511 | 1,478 | 1,498 | -14 | -0.9% | 108,900 |
| 2016/04/25 | 1,536 | 1,538 | 1,503 | 1,512 | -21 | -1.4% | 123,700 |
| 2016/04/22 | 1,510 | 1,534 | 1,504 | 1,533 | +16 | +1.1% | 141,400 |
| 2016/04/21 | 1,520 | 1,520 | 1,495 | 1,517 | +23 | +1.5% | 117,300 |
2051～
2100
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
