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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,665 | 1,669 | 1,645 | 1,654 | -14 | -0.8% | 93,400 |
| 2014/04/04 | 1,671 | 1,677 | 1,662 | 1,668 | -5 | -0.3% | 63,100 |
| 2014/04/03 | 1,670 | 1,682 | 1,664 | 1,673 | +1 | +0.1% | 123,300 |
| 2014/04/02 | 1,681 | 1,687 | 1,663 | 1,672 | -9 | -0.5% | 117,800 |
| 2014/04/01 | 1,677 | 1,689 | 1,662 | 1,681 | +6 | +0.4% | 102,000 |
| 2014/03/31 | 1,689 | 1,694 | 1,651 | 1,675 | +1 | +0.1% | 133,700 |
| 2014/03/28 | 1,663 | 1,677 | 1,642 | 1,674 | +11 | +0.7% | 128,600 |
| 2014/03/27 | 1,685 | 1,690 | 1,647 | 1,663 | -42 | -2.5% | 160,800 |
| 2014/03/26 | 1,723 | 1,735 | 1,702 | 1,705 | -18 | -1% | 221,000 |
| 2014/03/25 | 1,730 | 1,773 | 1,719 | 1,723 | +5 | +0.3% | 239,200 |
| 2014/03/24 | 1,650 | 1,734 | 1,650 | 1,718 | +49 | +2.9% | 199,400 |
| 2014/03/20 | 1,688 | 1,694 | 1,656 | 1,669 | -18 | -1.1% | 191,600 |
| 2014/03/19 | 1,695 | 1,708 | 1,679 | 1,687 | -3 | -0.2% | 97,900 |
| 2014/03/18 | 1,686 | 1,700 | 1,680 | 1,690 | +22 | +1.3% | 79,100 |
| 2014/03/17 | 1,685 | 1,688 | 1,659 | 1,668 | -17 | -1% | 93,100 |
| 2014/03/14 | 1,705 | 1,713 | 1,684 | 1,685 | -40 | -2.3% | 250,400 |
| 2014/03/13 | 1,720 | 1,739 | 1,720 | 1,725 | +5 | +0.3% | 112,600 |
| 2014/03/12 | 1,720 | 1,727 | 1,713 | 1,720 | -24 | -1.4% | 126,100 |
| 2014/03/11 | 1,724 | 1,746 | 1,723 | 1,744 | +20 | +1.2% | 129,100 |
| 2014/03/10 | 1,741 | 1,741 | 1,715 | 1,724 | -31 | -1.8% | 126,100 |
| 2014/03/07 | 1,750 | 1,768 | 1,736 | 1,755 | +33 | +1.9% | 157,700 |
| 2014/03/06 | 1,716 | 1,726 | 1,703 | 1,722 | +1 | +0.1% | 101,300 |
| 2014/03/05 | 1,740 | 1,740 | 1,714 | 1,721 | +7 | +0.4% | 74,900 |
| 2014/03/04 | 1,704 | 1,717 | 1,683 | 1,714 | -3 | -0.2% | 150,100 |
| 2014/03/03 | 1,713 | 1,721 | 1,680 | 1,717 | +3 | +0.2% | 133,300 |
| 2014/02/28 | 1,720 | 1,730 | 1,701 | 1,714 | -5 | -0.3% | 92,400 |
| 2014/02/27 | 1,725 | 1,732 | 1,717 | 1,719 | -14 | -0.8% | 86,000 |
| 2014/02/26 | 1,736 | 1,755 | 1,723 | 1,733 | -16 | -0.9% | 75,700 |
| 2014/02/25 | 1,748 | 1,754 | 1,728 | 1,749 | +31 | +1.8% | 99,800 |
| 2014/02/24 | 1,765 | 1,765 | 1,705 | 1,718 | -47 | -2.7% | 238,800 |
| 2014/02/21 | 1,728 | 1,768 | 1,728 | 1,765 | +61 | +3.6% | 170,600 |
| 2014/02/20 | 1,745 | 1,755 | 1,702 | 1,704 | -34 | -2% | 168,500 |
| 2014/02/19 | 1,742 | 1,743 | 1,711 | 1,738 | -2 | -0.1% | 202,400 |
| 2014/02/18 | 1,730 | 1,754 | 1,715 | 1,740 | -17 | -1% | 227,000 |
| 2014/02/17 | 1,721 | 1,765 | 1,720 | 1,757 | +44 | +2.6% | 120,400 |
| 2014/02/14 | 1,756 | 1,772 | 1,698 | 1,713 | -38 | -2.2% | 200,700 |
| 2014/02/13 | 1,793 | 1,805 | 1,745 | 1,751 | -54 | -3% | 196,900 |
| 2014/02/12 | 1,770 | 1,827 | 1,770 | 1,805 | +53 | +3% | 200,400 |
| 2014/02/10 | 1,770 | 1,785 | 1,723 | 1,752 | -1 | -0.1% | 166,900 |
| 2014/02/07 | 1,747 | 1,768 | 1,730 | 1,753 | +23 | +1.3% | 188,900 |
| 2014/02/06 | 1,767 | 1,779 | 1,730 | 1,730 | -57 | -3.2% | 242,200 |
| 2014/02/05 | 1,802 | 1,813 | 1,760 | 1,787 | -1 | -0.1% | 146,000 |
| 2014/02/04 | 1,890 | 1,895 | 1,776 | 1,788 | -113 | -5.9% | 236,500 |
| 2014/02/03 | 1,920 | 1,932 | 1,886 | 1,901 | -26 | -1.3% | 93,200 |
| 2014/01/31 | 1,941 | 1,968 | 1,902 | 1,927 | -2 | -0.1% | 96,900 |
| 2014/01/30 | 1,932 | 1,938 | 1,911 | 1,929 | -37 | -1.9% | 97,100 |
| 2014/01/29 | 1,918 | 1,969 | 1,912 | 1,966 | +50 | +2.6% | 64,600 |
| 2014/01/28 | 1,944 | 1,953 | 1,916 | 1,916 | -20 | -1% | 114,700 |
| 2014/01/27 | 1,913 | 1,944 | 1,883 | 1,936 | -10 | -0.5% | 186,100 |
| 2014/01/24 | 1,940 | 1,958 | 1,909 | 1,946 | -14 | -0.7% | 139,700 |
2601～
2650
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
