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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,770 | 1,774 | 1,755 | 1,764 | -10 | -0.6% | 91,400 |
| 2014/11/12 | 1,793 | 1,793 | 1,763 | 1,774 | -1 | -0.1% | 155,000 |
| 2014/11/11 | 1,823 | 1,823 | 1,773 | 1,775 | -44 | -2.4% | 189,000 |
| 2014/11/10 | 1,816 | 1,829 | 1,808 | 1,819 | +4 | +0.2% | 75,500 |
| 2014/11/07 | 1,804 | 1,831 | 1,802 | 1,815 | +11 | +0.6% | 92,700 |
| 2014/11/06 | 1,840 | 1,848 | 1,803 | 1,804 | -46 | -2.5% | 122,600 |
| 2014/11/05 | 1,836 | 1,857 | 1,816 | 1,850 | +15 | +0.8% | 187,500 |
| 2014/11/04 | 1,900 | 1,902 | 1,834 | 1,835 | -10 | -0.5% | 167,900 |
| 2014/10/31 | 1,825 | 1,849 | 1,806 | 1,845 | +60 | +3.4% | 161,400 |
| 2014/10/30 | 1,746 | 1,840 | 1,732 | 1,785 | +2 | +0.1% | 221,500 |
| 2014/10/29 | 1,780 | 1,822 | 1,780 | 1,783 | +16 | +0.9% | 90,200 |
| 2014/10/28 | 1,755 | 1,773 | 1,750 | 1,767 | +2 | +0.1% | 55,800 |
| 2014/10/27 | 1,765 | 1,773 | 1,755 | 1,765 | +16 | +0.9% | 65,400 |
| 2014/10/24 | 1,775 | 1,776 | 1,739 | 1,749 | +5 | +0.3% | 56,400 |
| 2014/10/23 | 1,755 | 1,770 | 1,725 | 1,744 | -25 | -1.4% | 125,300 |
| 2014/10/22 | 1,760 | 1,780 | 1,744 | 1,769 | +49 | +2.8% | 85,400 |
| 2014/10/21 | 1,767 | 1,767 | 1,717 | 1,720 | -47 | -2.7% | 105,200 |
| 2014/10/20 | 1,762 | 1,780 | 1,735 | 1,767 | +58 | +3.4% | 71,400 |
| 2014/10/17 | 1,728 | 1,746 | 1,705 | 1,709 | -14 | -0.8% | 117,400 |
| 2014/10/16 | 1,725 | 1,762 | 1,721 | 1,723 | -39 | -2.2% | 103,700 |
| 2014/10/15 | 1,745 | 1,772 | 1,745 | 1,762 | +16 | +0.9% | 74,500 |
2551～
2600
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
