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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 2013/11/05 | 1,659 | 1,664 | 1,623 | 1,629 | -3 | -0.2% | 125,800 |
| 2013/11/01 | 1,646 | 1,662 | 1,600 | 1,632 | +13 | +0.8% | 238,700 |
| 2013/10/31 | 1,652 | 1,659 | 1,617 | 1,619 | -32 | -1.9% | 105,900 |
| 2013/10/30 | 1,629 | 1,663 | 1,625 | 1,651 | +42 | +2.6% | 221,800 |
| 2013/10/29 | 1,600 | 1,624 | 1,600 | 1,609 | +7 | +0.4% | 150,900 |
| 2013/10/28 | 1,607 | 1,612 | 1,592 | 1,602 | +18 | +1.1% | 92,100 |
| 2013/10/25 | 1,630 | 1,633 | 1,584 | 1,584 | -48 | -2.9% | 175,600 |
| 2013/10/24 | 1,626 | 1,635 | 1,610 | 1,632 | -8 | -0.5% | 108,600 |
| 2013/10/23 | 1,672 | 1,683 | 1,639 | 1,640 | -32 | -1.9% | 100,700 |
| 2013/10/22 | 1,671 | 1,676 | 1,664 | 1,672 | +4 | +0.2% | 71,200 |
| 2013/10/21 | 1,657 | 1,670 | 1,656 | 1,668 | +28 | +1.7% | 113,300 |
| 2013/10/18 | 1,626 | 1,654 | 1,624 | 1,640 | +18 | +1.1% | 114,800 |
| 2013/10/17 | 1,616 | 1,625 | 1,600 | 1,622 | +20 | +1.2% | 94,800 |
| 2013/10/16 | 1,602 | 1,618 | 1,596 | 1,602 | -5 | -0.3% | 75,600 |
| 2013/10/15 | 1,657 | 1,659 | 1,596 | 1,607 | -39 | -2.4% | 139,500 |
| 2013/10/11 | 1,648 | 1,652 | 1,633 | 1,646 | +17 | +1% | 109,800 |
| 2013/10/10 | 1,607 | 1,633 | 1,600 | 1,629 | +32 | +2% | 96,500 |
| 2013/10/09 | 1,578 | 1,598 | 1,565 | 1,597 | +6 | +0.4% | 137,000 |
2851～
2900
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 | 200,800円 | -11.5% | +6.9% | 3.98% | 9.51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 | 592,000円 | +4.1% | -18.7% | 2.70% | 13.40倍 | 0.93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 | 798,000円 | +9.3% | +108.5% | 2.26% | 15.75倍 | 2.82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 | 196,600円 | +7.2% | +6.1% | 4.07% | 8.06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 | 163,000円 | +3.7% | -40.2% | 1.10% | 48.35倍 | 1.99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
