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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,798 | 1,815 | 1,781 | 1,799 | ±0 | ±0% | 128,900 |
| 2014/08/01 | 1,770 | 1,812 | 1,765 | 1,799 | +13 | +0.7% | 234,700 |
| 2014/07/31 | 1,782 | 1,813 | 1,779 | 1,786 | +10 | +0.6% | 239,400 |
| 2014/07/30 | 1,771 | 1,782 | 1,759 | 1,776 | +6 | +0.3% | 279,100 |
| 2014/07/29 | 1,779 | 1,784 | 1,768 | 1,770 | +2 | +0.1% | 102,000 |
| 2014/07/28 | 1,770 | 1,788 | 1,762 | 1,768 | -1 | -0.1% | 153,300 |
| 2014/07/25 | 1,745 | 1,779 | 1,739 | 1,769 | +38 | +2.2% | 403,700 |
| 2014/07/24 | 1,732 | 1,748 | 1,725 | 1,731 | -9 | -0.5% | 525,600 |
| 2014/07/23 | 1,759 | 1,768 | 1,737 | 1,740 | -21 | -1.2% | 288,300 |
| 2014/07/22 | 1,741 | 1,770 | 1,735 | 1,761 | +16 | +0.9% | 249,600 |
| 2014/07/18 | 1,738 | 1,753 | 1,733 | 1,745 | -38 | -2.1% | 178,000 |
| 2014/07/17 | 1,792 | 1,793 | 1,774 | 1,783 | -8 | -0.4% | 65,200 |
| 2014/07/16 | 1,785 | 1,807 | 1,784 | 1,791 | +2 | +0.1% | 98,300 |
| 2014/07/15 | 1,797 | 1,809 | 1,784 | 1,789 | -2 | -0.1% | 86,300 |
| 2014/07/14 | 1,771 | 1,796 | 1,762 | 1,791 | +26 | +1.5% | 133,100 |
| 2014/07/11 | 1,753 | 1,770 | 1,752 | 1,765 | -2 | -0.1% | 113,800 |
| 2014/07/10 | 1,813 | 1,820 | 1,767 | 1,767 | -39 | -2.2% | 157,400 |
| 2014/07/09 | 1,780 | 1,837 | 1,770 | 1,806 | +23 | +1.3% | 372,500 |
| 2014/07/08 | 1,785 | 1,800 | 1,776 | 1,783 | +6 | +0.3% | 124,700 |
| 2014/07/07 | 1,791 | 1,795 | 1,771 | 1,777 | -7 | -0.4% | 92,700 |
| 2014/07/04 | 1,790 | 1,801 | 1,777 | 1,784 | ±0 | ±0% | 88,900 |
| 2014/07/03 | 1,785 | 1,840 | 1,775 | 1,784 | +17 | +1% | 294,600 |
| 2014/07/02 | 1,761 | 1,785 | 1,754 | 1,767 | +9 | +0.5% | 150,700 |
| 2014/07/01 | 1,752 | 1,768 | 1,752 | 1,758 | +15 | +0.9% | 146,200 |
| 2014/06/30 | 1,737 | 1,753 | 1,734 | 1,743 | +16 | +0.9% | 120,200 |
| 2014/06/27 | 1,748 | 1,752 | 1,716 | 1,727 | -20 | -1.1% | 149,500 |
| 2014/06/26 | 1,746 | 1,763 | 1,737 | 1,747 | +7 | +0.4% | 186,700 |
| 2014/06/25 | 1,736 | 1,750 | 1,729 | 1,740 | +6 | +0.3% | 180,300 |
| 2014/06/24 | 1,728 | 1,738 | 1,716 | 1,734 | +5 | +0.3% | 127,100 |
| 2014/06/23 | 1,729 | 1,732 | 1,712 | 1,729 | +21 | +1.2% | 183,200 |
| 2014/06/20 | 1,734 | 1,738 | 1,708 | 1,708 | -20 | -1.2% | 246,300 |
| 2014/06/19 | 1,733 | 1,733 | 1,709 | 1,728 | -5 | -0.3% | 230,100 |
| 2014/06/18 | 1,726 | 1,736 | 1,712 | 1,733 | +9 | +0.5% | 142,800 |
| 2014/06/17 | 1,710 | 1,735 | 1,695 | 1,724 | +23 | +1.4% | 295,000 |
| 2014/06/16 | 1,696 | 1,709 | 1,692 | 1,701 | -5 | -0.3% | 137,100 |
| 2014/06/13 | 1,684 | 1,712 | 1,681 | 1,706 | -2 | -0.1% | 184,300 |
| 2014/06/12 | 1,713 | 1,719 | 1,700 | 1,708 | -7 | -0.4% | 121,600 |
| 2014/06/11 | 1,710 | 1,730 | 1,691 | 1,715 | +12 | +0.7% | 207,900 |
| 2014/06/10 | 1,702 | 1,722 | 1,688 | 1,703 | +1 | +0.1% | 195,000 |
| 2014/06/09 | 1,715 | 1,724 | 1,700 | 1,702 | -11 | -0.6% | 92,200 |
| 2014/06/06 | 1,711 | 1,719 | 1,690 | 1,713 | +6 | +0.4% | 134,700 |
| 2014/06/05 | 1,705 | 1,719 | 1,700 | 1,707 | +7 | +0.4% | 170,900 |
| 2014/06/04 | 1,696 | 1,705 | 1,678 | 1,700 | +10 | +0.6% | 168,300 |
| 2014/06/03 | 1,740 | 1,742 | 1,683 | 1,690 | -50 | -2.9% | 265,700 |
| 2014/06/02 | 1,719 | 1,742 | 1,705 | 1,740 | +35 | +2.1% | 212,600 |
| 2014/05/30 | 1,702 | 1,713 | 1,677 | 1,705 | -3 | -0.2% | 184,700 |
| 2014/05/29 | 1,700 | 1,722 | 1,694 | 1,708 | -1 | -0.1% | 146,600 |
| 2014/05/28 | 1,700 | 1,719 | 1,691 | 1,709 | +9 | +0.5% | 151,800 |
| 2014/05/27 | 1,685 | 1,709 | 1,685 | 1,700 | +10 | +0.6% | 90,100 |
| 2014/05/26 | 1,690 | 1,693 | 1,672 | 1,690 | -2 | -0.1% | 146,200 |
2701～
2750
件表示中 / 3767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 | 201,400円 | -11.5% | +6.9% | 3.97% | 9.54倍 | 1.22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 | 591,000円 | +4.1% | -18.7% | 2.71% | 13.38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 | 806,000円 | +9.3% | +108.5% | 2.23% | 15.91倍 | 2.85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 | 198,200円 | +7.2% | +6.1% | 4.04% | 8.13倍 | 0.52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 | 159,700円 | +3.7% | -40.2% | 1.13% | 47.37倍 | 1.95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
