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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,701 | 1,714 | 1,693 | 1,703 | -13 | -0.8% | 68,300 |
| 2013/08/21 | 1,695 | 1,740 | 1,692 | 1,716 | +12 | +0.7% | 105,700 |
| 2013/08/20 | 1,726 | 1,750 | 1,700 | 1,704 | -24 | -1.4% | 82,400 |
| 2013/08/19 | 1,715 | 1,728 | 1,696 | 1,728 | +14 | +0.8% | 74,900 |
| 2013/08/16 | 1,743 | 1,770 | 1,704 | 1,714 | -57 | -3.2% | 159,700 |
| 2013/08/15 | 1,722 | 1,787 | 1,711 | 1,771 | +35 | +2% | 218,700 |
| 2013/08/14 | 1,740 | 1,746 | 1,710 | 1,736 | -11 | -0.6% | 74,200 |
| 2013/08/13 | 1,705 | 1,747 | 1,705 | 1,747 | +43 | +2.5% | 159,400 |
| 2013/08/12 | 1,680 | 1,727 | 1,665 | 1,704 | +18 | +1.1% | 93,800 |
| 2013/08/09 | 1,708 | 1,720 | 1,677 | 1,686 | -4 | -0.2% | 116,400 |
| 2013/08/08 | 1,682 | 1,728 | 1,675 | 1,690 | +8 | +0.5% | 128,000 |
| 2013/08/07 | 1,720 | 1,720 | 1,680 | 1,682 | -66 | -3.8% | 155,400 |
| 2013/08/06 | 1,730 | 1,748 | 1,720 | 1,748 | +21 | +1.2% | 129,000 |
| 2013/08/05 | 1,749 | 1,749 | 1,716 | 1,727 | -23 | -1.3% | 85,500 |
| 2013/08/02 | 1,719 | 1,750 | 1,689 | 1,750 | +60 | +3.6% | 241,400 |
| 2013/08/01 | 1,715 | 1,717 | 1,650 | 1,690 | -48 | -2.8% | 277,800 |
| 2013/07/31 | 1,680 | 1,760 | 1,666 | 1,738 | +50 | +3% | 469,200 |
| 2013/07/30 | 1,600 | 1,719 | 1,590 | 1,688 | +193 | +12.9% | 801,800 |
| 2013/07/29 | 1,550 | 1,630 | 1,492 | 1,495 | -64 | -4.1% | 244,300 |
| 2013/07/26 | 1,578 | 1,586 | 1,556 | 1,559 | -24 | -1.5% | 169,900 |
| 2013/07/25 | 1,622 | 1,622 | 1,583 | 1,583 | -44 | -2.7% | 167,900 |
| 2013/07/24 | 1,616 | 1,628 | 1,605 | 1,627 | +20 | +1.2% | 117,600 |
| 2013/07/23 | 1,596 | 1,608 | 1,583 | 1,607 | +22 | +1.4% | 132,000 |
| 2013/07/22 | 1,582 | 1,593 | 1,570 | 1,585 | +24 | +1.5% | 103,000 |
| 2013/07/19 | 1,608 | 1,610 | 1,555 | 1,561 | -31 | -1.9% | 158,200 |
| 2013/07/18 | 1,577 | 1,602 | 1,570 | 1,592 | +26 | +1.7% | 175,800 |
| 2013/07/17 | 1,557 | 1,572 | 1,548 | 1,566 | +11 | +0.7% | 101,200 |
| 2013/07/16 | 1,555 | 1,577 | 1,551 | 1,555 | +5 | +0.3% | 118,300 |
| 2013/07/12 | 1,568 | 1,572 | 1,548 | 1,550 | +3 | +0.2% | 178,800 |
| 2013/07/11 | 1,570 | 1,570 | 1,536 | 1,547 | -26 | -1.7% | 177,000 |
| 2013/07/10 | 1,583 | 1,610 | 1,569 | 1,573 | -3 | -0.2% | 128,200 |
| 2013/07/09 | 1,580 | 1,583 | 1,560 | 1,576 | +41 | +2.7% | 115,700 |
| 2013/07/08 | 1,575 | 1,580 | 1,535 | 1,535 | -12 | -0.8% | 145,200 |
| 2013/07/05 | 1,525 | 1,547 | 1,516 | 1,547 | +15 | +1% | 132,300 |
| 2013/07/04 | 1,530 | 1,547 | 1,506 | 1,532 | -12 | -0.8% | 128,000 |
| 2013/07/03 | 1,564 | 1,570 | 1,521 | 1,544 | -10 | -0.6% | 126,200 |
| 2013/07/02 | 1,540 | 1,555 | 1,524 | 1,554 | +33 | +2.2% | 117,400 |
| 2013/07/01 | 1,510 | 1,527 | 1,496 | 1,521 | +23 | +1.5% | 132,200 |
| 2013/06/28 | 1,482 | 1,512 | 1,472 | 1,498 | +37 | +2.5% | 160,900 |
| 2013/06/27 | 1,425 | 1,462 | 1,416 | 1,461 | +38 | +2.7% | 123,200 |
| 2013/06/26 | 1,458 | 1,458 | 1,410 | 1,423 | -23 | -1.6% | 83,600 |
| 2013/06/25 | 1,462 | 1,473 | 1,423 | 1,446 | -17 | -1.2% | 175,000 |
| 2013/06/24 | 1,510 | 1,513 | 1,460 | 1,463 | -40 | -2.7% | 157,000 |
| 2013/06/21 | 1,480 | 1,507 | 1,456 | 1,503 | +7 | +0.5% | 147,100 |
| 2013/06/20 | 1,523 | 1,525 | 1,480 | 1,496 | -27 | -1.8% | 166,500 |
| 2013/06/19 | 1,530 | 1,550 | 1,504 | 1,523 | +8 | +0.5% | 120,800 |
| 2013/06/18 | 1,539 | 1,545 | 1,503 | 1,515 | -15 | -1% | 140,600 |
| 2013/06/17 | 1,491 | 1,530 | 1,491 | 1,530 | +44 | +3% | 130,600 |
| 2013/06/14 | 1,500 | 1,534 | 1,480 | 1,486 | +2 | +0.1% | 204,500 |
| 2013/06/13 | 1,489 | 1,512 | 1,472 | 1,484 | -40 | -2.6% | 125,700 |
2751～
2800
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
