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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,763 | 1,776 | 1,730 | 1,757 | -8 | -0.5% | 221,100 |
| 2015/01/29 | 1,783 | 1,784 | 1,759 | 1,765 | -24 | -1.3% | 159,400 |
| 2015/01/28 | 1,785 | 1,799 | 1,783 | 1,789 | -7 | -0.4% | 105,700 |
| 2015/01/27 | 1,800 | 1,808 | 1,789 | 1,796 | +12 | +0.7% | 103,200 |
| 2015/01/26 | 1,810 | 1,810 | 1,778 | 1,784 | -47 | -2.6% | 229,300 |
| 2015/01/23 | 1,808 | 1,837 | 1,798 | 1,831 | +37 | +2.1% | 104,100 |
| 2015/01/22 | 1,795 | 1,799 | 1,772 | 1,794 | -2 | -0.1% | 122,000 |
| 2015/01/21 | 1,825 | 1,825 | 1,787 | 1,796 | -40 | -2.2% | 176,400 |
| 2015/01/20 | 1,820 | 1,837 | 1,801 | 1,836 | +33 | +1.8% | 103,200 |
| 2015/01/19 | 1,801 | 1,818 | 1,786 | 1,803 | +32 | +1.8% | 101,900 |
| 2015/01/16 | 1,767 | 1,780 | 1,747 | 1,771 | -19 | -1.1% | 161,300 |
| 2015/01/15 | 1,788 | 1,811 | 1,775 | 1,790 | +9 | +0.5% | 155,000 |
| 2015/01/14 | 1,817 | 1,827 | 1,774 | 1,781 | -45 | -2.5% | 118,100 |
| 2015/01/13 | 1,836 | 1,836 | 1,796 | 1,826 | -14 | -0.8% | 74,200 |
| 2015/01/09 | 1,831 | 1,850 | 1,827 | 1,840 | +9 | +0.5% | 104,000 |
| 2015/01/08 | 1,829 | 1,850 | 1,827 | 1,831 | +12 | +0.7% | 68,100 |
| 2015/01/07 | 1,804 | 1,835 | 1,804 | 1,819 | -3 | -0.2% | 104,100 |
| 2015/01/06 | 1,851 | 1,855 | 1,820 | 1,822 | -55 | -2.9% | 116,400 |
| 2015/01/05 | 1,862 | 1,890 | 1,855 | 1,877 | +15 | +0.8% | 138,000 |
| 2014/12/30 | 1,844 | 1,873 | 1,840 | 1,862 | +18 | +1% | 155,600 |
| 2014/12/29 | 1,834 | 1,849 | 1,825 | 1,844 | +14 | +0.8% | 134,700 |
| 2014/12/26 | 1,820 | 1,835 | 1,817 | 1,830 | +7 | +0.4% | 65,000 |
| 2014/12/25 | 1,820 | 1,830 | 1,816 | 1,823 | -17 | -0.9% | 71,800 |
| 2014/12/24 | 1,820 | 1,840 | 1,810 | 1,840 | +23 | +1.3% | 128,900 |
| 2014/12/22 | 1,803 | 1,817 | 1,800 | 1,817 | +14 | +0.8% | 83,000 |
| 2014/12/19 | 1,799 | 1,808 | 1,789 | 1,803 | +35 | +2% | 147,700 |
| 2014/12/18 | 1,753 | 1,781 | 1,753 | 1,768 | +44 | +2.6% | 153,600 |
| 2014/12/17 | 1,717 | 1,735 | 1,715 | 1,724 | +7 | +0.4% | 102,900 |
| 2014/12/16 | 1,735 | 1,746 | 1,713 | 1,717 | -21 | -1.2% | 168,300 |
| 2014/12/15 | 1,745 | 1,754 | 1,730 | 1,738 | -11 | -0.6% | 110,300 |
| 2014/12/12 | 1,768 | 1,779 | 1,749 | 1,749 | -34 | -1.9% | 201,400 |
| 2014/12/11 | 1,750 | 1,788 | 1,731 | 1,783 | +27 | +1.5% | 672,600 |
| 2014/12/10 | 1,785 | 1,790 | 1,749 | 1,756 | -38 | -2.1% | 195,000 |
| 2014/12/09 | 1,794 | 1,811 | 1,770 | 1,794 | -4 | -0.2% | 296,800 |
| 2014/12/08 | 1,807 | 1,810 | 1,786 | 1,798 | -9 | -0.5% | 169,900 |
| 2014/12/05 | 1,807 | 1,809 | 1,786 | 1,807 | ±0 | ±0% | 296,500 |
| 2014/12/04 | 1,781 | 1,817 | 1,779 | 1,807 | +45 | +2.6% | 285,900 |
| 2014/12/03 | 1,754 | 1,764 | 1,742 | 1,762 | +17 | +1% | 126,800 |
| 2014/12/02 | 1,734 | 1,749 | 1,727 | 1,745 | +11 | +0.6% | 133,000 |
| 2014/12/01 | 1,736 | 1,743 | 1,728 | 1,734 | +4 | +0.2% | 131,100 |
| 2014/11/28 | 1,740 | 1,752 | 1,721 | 1,730 | +1 | +0.1% | 147,800 |
| 2014/11/27 | 1,750 | 1,755 | 1,729 | 1,729 | -15 | -0.9% | 148,000 |
| 2014/11/26 | 1,735 | 1,761 | 1,735 | 1,744 | +9 | +0.5% | 174,200 |
| 2014/11/25 | 1,753 | 1,770 | 1,734 | 1,735 | -7 | -0.4% | 232,500 |
| 2014/11/21 | 1,755 | 1,762 | 1,720 | 1,742 | -24 | -1.4% | 208,600 |
| 2014/11/20 | 1,773 | 1,778 | 1,747 | 1,766 | -2 | -0.1% | 126,900 |
| 2014/11/19 | 1,766 | 1,783 | 1,760 | 1,768 | +18 | +1% | 160,400 |
| 2014/11/18 | 1,740 | 1,757 | 1,739 | 1,750 | +16 | +0.9% | 110,000 |
| 2014/11/17 | 1,767 | 1,779 | 1,728 | 1,734 | -32 | -1.8% | 144,600 |
| 2014/11/14 | 1,786 | 1,786 | 1,750 | 1,766 | +2 | +0.1% | 131,300 |
2401～
2450
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
