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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,970 | 1,994 | 1,963 | 1,980 | -1 | -0.1% | 66,800 |
| 2014/01/21 | 1,987 | 1,992 | 1,971 | 1,981 | +19 | +1% | 115,700 |
| 2014/01/20 | 1,952 | 1,974 | 1,949 | 1,962 | +18 | +0.9% | 67,400 |
| 2014/01/17 | 1,910 | 1,961 | 1,909 | 1,944 | +39 | +2% | 141,600 |
| 2014/01/16 | 1,936 | 1,950 | 1,905 | 1,905 | -29 | -1.5% | 105,500 |
| 2014/01/15 | 1,896 | 1,937 | 1,893 | 1,934 | +54 | +2.9% | 219,800 |
| 2014/01/14 | 1,848 | 1,896 | 1,829 | 1,880 | +34 | +1.8% | 254,700 |
| 2014/01/10 | 1,824 | 1,849 | 1,798 | 1,846 | +22 | +1.2% | 131,800 |
| 2014/01/09 | 1,820 | 1,825 | 1,785 | 1,824 | +19 | +1.1% | 146,200 |
| 2014/01/08 | 1,805 | 1,808 | 1,783 | 1,805 | +14 | +0.8% | 102,900 |
| 2014/01/07 | 1,792 | 1,811 | 1,772 | 1,791 | -20 | -1.1% | 118,100 |
| 2014/01/06 | 1,797 | 1,820 | 1,785 | 1,811 | +23 | +1.3% | 137,400 |
| 2013/12/30 | 1,761 | 1,790 | 1,753 | 1,788 | +29 | +1.6% | 75,900 |
| 2013/12/27 | 1,749 | 1,763 | 1,725 | 1,759 | +18 | +1% | 73,000 |
| 2013/12/26 | 1,708 | 1,745 | 1,706 | 1,741 | +29 | +1.7% | 79,100 |
| 2013/12/25 | 1,701 | 1,715 | 1,701 | 1,712 | ±0 | ±0% | 122,700 |
| 2013/12/24 | 1,736 | 1,740 | 1,711 | 1,712 | -25 | -1.4% | 118,200 |
| 2013/12/20 | 1,735 | 1,741 | 1,721 | 1,737 | -1 | -0.1% | 110,400 |
| 2013/12/19 | 1,748 | 1,774 | 1,731 | 1,738 | +10 | +0.6% | 124,800 |
| 2013/12/18 | 1,706 | 1,733 | 1,706 | 1,728 | +7 | +0.4% | 106,000 |
| 2013/12/17 | 1,721 | 1,739 | 1,710 | 1,721 | -1 | -0.1% | 75,600 |
| 2013/12/16 | 1,735 | 1,748 | 1,715 | 1,722 | -13 | -0.7% | 50,000 |
| 2013/12/13 | 1,750 | 1,761 | 1,732 | 1,735 | -19 | -1.1% | 167,200 |
| 2013/12/12 | 1,762 | 1,762 | 1,744 | 1,754 | -28 | -1.6% | 83,000 |
| 2013/12/11 | 1,785 | 1,792 | 1,766 | 1,782 | -1 | -0.1% | 103,200 |
| 2013/12/10 | 1,789 | 1,790 | 1,761 | 1,783 | -1 | -0.1% | 117,900 |
| 2013/12/09 | 1,765 | 1,787 | 1,765 | 1,784 | +39 | +2.2% | 112,000 |
| 2013/12/06 | 1,741 | 1,754 | 1,727 | 1,745 | -1 | -0.1% | 148,700 |
| 2013/12/05 | 1,770 | 1,788 | 1,743 | 1,746 | -22 | -1.2% | 106,100 |
| 2013/12/04 | 1,788 | 1,790 | 1,761 | 1,768 | -45 | -2.5% | 162,700 |
| 2013/12/03 | 1,829 | 1,837 | 1,812 | 1,813 | -13 | -0.7% | 163,900 |
| 2013/12/02 | 1,778 | 1,830 | 1,770 | 1,826 | +62 | +3.5% | 373,000 |
| 2013/11/29 | 1,755 | 1,768 | 1,745 | 1,764 | +8 | +0.5% | 142,800 |
| 2013/11/28 | 1,749 | 1,772 | 1,748 | 1,756 | +14 | +0.8% | 190,800 |
| 2013/11/27 | 1,735 | 1,748 | 1,727 | 1,742 | -6 | -0.3% | 118,400 |
| 2013/11/26 | 1,730 | 1,764 | 1,729 | 1,748 | +19 | +1.1% | 330,400 |
| 2013/11/25 | 1,720 | 1,730 | 1,717 | 1,729 | +12 | +0.7% | 124,200 |
| 2013/11/22 | 1,724 | 1,730 | 1,707 | 1,717 | -7 | -0.4% | 166,900 |
| 2013/11/21 | 1,732 | 1,738 | 1,717 | 1,724 | -8 | -0.5% | 81,500 |
| 2013/11/20 | 1,725 | 1,734 | 1,716 | 1,732 | +6 | +0.3% | 64,100 |
| 2013/11/19 | 1,733 | 1,749 | 1,723 | 1,726 | -13 | -0.7% | 124,000 |
| 2013/11/18 | 1,755 | 1,755 | 1,733 | 1,739 | -7 | -0.4% | 112,500 |
| 2013/11/15 | 1,729 | 1,753 | 1,729 | 1,746 | +13 | +0.8% | 169,400 |
| 2013/11/14 | 1,728 | 1,758 | 1,723 | 1,733 | +22 | +1.3% | 387,400 |
| 2013/11/13 | 1,710 | 1,735 | 1,705 | 1,711 | +1 | +0.1% | 190,100 |
| 2013/11/12 | 1,674 | 1,720 | 1,674 | 1,710 | +43 | +2.6% | 265,800 |
| 2013/11/11 | 1,698 | 1,720 | 1,662 | 1,667 | -6 | -0.4% | 262,300 |
| 2013/11/08 | 1,649 | 1,708 | 1,637 | 1,673 | +41 | +2.5% | 461,600 |
| 2013/11/07 | 1,653 | 1,657 | 1,628 | 1,632 | -22 | -1.3% | 68,800 |
| 2013/11/06 | 1,633 | 1,660 | 1,633 | 1,654 | +25 | +1.5% | 121,400 |
2751～
2800
件表示中 / 3685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 | 194,000円 | +49.0% | +41.6% | 4.12% | 11.30倍 | 1.14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 |
| 三井金 | 374,400円 | +9.8% | +53.9% | 4.41% | 3.75倍 | 0.69倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＳＷＣＣ | 607,000円 | +9.4% | -14.0% | 1.98% | 17.95倍 | 2.28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 | 144,900円 | +6.9% | +5.1% | 4.83% | 6.91倍 | 0.40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 | 211,400円 | +5.7% | -23.9% | 3.31% | 4.22倍 | 0.59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
