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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
件表示中 / 3715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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57倍 | 1.10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 | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31倍 | 2.39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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 |
| 古河機 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
市場注目の銘柄
チャート関連のコラム
