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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,327 | 1,352 | 1,327 | 1,338 | +22 | +1.7% | 140,000 |
| 2012/08/15 | 1,328 | 1,332 | 1,302 | 1,316 | -11 | -0.8% | 72,500 |
| 2012/08/14 | 1,311 | 1,333 | 1,301 | 1,327 | +16 | +1.2% | 110,200 |
| 2012/08/13 | 1,307 | 1,324 | 1,303 | 1,311 | -6 | -0.5% | 52,100 |
| 2012/08/10 | 1,310 | 1,322 | 1,303 | 1,317 | +8 | +0.6% | 91,600 |
| 2012/08/09 | 1,290 | 1,316 | 1,290 | 1,309 | +21 | +1.6% | 130,500 |
| 2012/08/08 | 1,272 | 1,300 | 1,267 | 1,288 | +31 | +2.5% | 159,500 |
| 2012/08/07 | 1,251 | 1,258 | 1,221 | 1,257 | +4 | +0.3% | 269,800 |
| 2012/08/06 | 1,267 | 1,272 | 1,249 | 1,253 | -1 | -0.1% | 195,100 |
| 2012/08/03 | 1,303 | 1,310 | 1,253 | 1,254 | -93 | -6.9% | 302,400 |
| 2012/08/02 | 1,358 | 1,379 | 1,345 | 1,347 | -24 | -1.8% | 276,900 |
| 2012/08/01 | 1,358 | 1,372 | 1,346 | 1,371 | +18 | +1.3% | 247,100 |
| 2012/07/31 | 1,344 | 1,398 | 1,335 | 1,353 | -231 | -14.6% | 670,100 |
| 2012/07/30 | 1,516 | 1,593 | 1,516 | 1,584 | +4 | +0.3% | 96,500 |
| 2012/07/27 | 1,588 | 1,594 | 1,566 | 1,580 | +5 | +0.3% | 75,300 |
| 2012/07/26 | 1,608 | 1,608 | 1,557 | 1,575 | -11 | -0.7% | 94,600 |
| 2012/07/25 | 1,603 | 1,611 | 1,580 | 1,586 | -17 | -1.1% | 73,400 |
| 2012/07/24 | 1,605 | 1,613 | 1,597 | 1,603 | -2 | -0.1% | 86,500 |
| 2012/07/23 | 1,618 | 1,623 | 1,601 | 1,605 | -13 | -0.8% | 94,900 |
| 2012/07/20 | 1,622 | 1,630 | 1,608 | 1,618 | -4 | -0.2% | 60,200 |
| 2012/07/19 | 1,637 | 1,641 | 1,605 | 1,622 | -1 | -0.1% | 49,200 |
| 2012/07/18 | 1,630 | 1,633 | 1,607 | 1,623 | -6 | -0.4% | 72,300 |
| 2012/07/17 | 1,603 | 1,633 | 1,563 | 1,629 | +7 | +0.4% | 52,200 |
| 2012/07/13 | 1,619 | 1,633 | 1,613 | 1,622 | +3 | +0.2% | 69,200 |
| 2012/07/12 | 1,633 | 1,637 | 1,611 | 1,619 | -9 | -0.6% | 65,900 |
| 2012/07/11 | 1,639 | 1,643 | 1,616 | 1,628 | -12 | -0.7% | 66,500 |
| 2012/07/10 | 1,640 | 1,649 | 1,624 | 1,640 | +1 | +0.1% | 51,400 |
| 2012/07/09 | 1,615 | 1,640 | 1,594 | 1,639 | +21 | +1.3% | 65,300 |
| 2012/07/06 | 1,633 | 1,644 | 1,609 | 1,618 | -12 | -0.7% | 56,700 |
| 2012/07/05 | 1,641 | 1,646 | 1,624 | 1,630 | -12 | -0.7% | 67,300 |
| 2012/07/04 | 1,655 | 1,655 | 1,629 | 1,642 | ±0 | ±0% | 56,000 |
| 2012/07/03 | 1,653 | 1,664 | 1,632 | 1,642 | -12 | -0.7% | 53,000 |
| 2012/07/02 | 1,640 | 1,660 | 1,632 | 1,654 | +44 | +2.7% | 101,000 |
| 2012/06/29 | 1,570 | 1,620 | 1,557 | 1,610 | +43 | +2.7% | 142,100 |
| 2012/06/28 | 1,541 | 1,573 | 1,541 | 1,567 | +27 | +1.8% | 78,400 |
| 2012/06/27 | 1,520 | 1,542 | 1,508 | 1,540 | +12 | +0.8% | 65,400 |
| 2012/06/26 | 1,528 | 1,535 | 1,514 | 1,528 | -14 | -0.9% | 134,100 |
| 2012/06/25 | 1,566 | 1,570 | 1,539 | 1,542 | -8 | -0.5% | 84,200 |
| 2012/06/22 | 1,530 | 1,558 | 1,528 | 1,550 | -5 | -0.3% | 102,700 |
| 2012/06/21 | 1,541 | 1,560 | 1,539 | 1,555 | +14 | +0.9% | 61,700 |
| 2012/06/20 | 1,524 | 1,552 | 1,524 | 1,541 | +12 | +0.8% | 82,500 |
| 2012/06/19 | 1,528 | 1,545 | 1,516 | 1,529 | -8 | -0.5% | 50,300 |
| 2012/06/18 | 1,530 | 1,542 | 1,519 | 1,537 | +27 | +1.8% | 74,600 |
| 2012/06/15 | 1,509 | 1,521 | 1,491 | 1,510 | -9 | -0.6% | 80,100 |
| 2012/06/14 | 1,502 | 1,521 | 1,481 | 1,519 | +18 | +1.2% | 105,300 |
| 2012/06/13 | 1,508 | 1,510 | 1,478 | 1,501 | +18 | +1.2% | 121,100 |
| 2012/06/12 | 1,460 | 1,492 | 1,448 | 1,483 | -2 | -0.1% | 63,700 |
| 2012/06/11 | 1,462 | 1,504 | 1,461 | 1,485 | +54 | +3.8% | 128,100 |
| 2012/06/08 | 1,472 | 1,472 | 1,420 | 1,431 | -50 | -3.4% | 144,500 |
| 2012/06/07 | 1,496 | 1,496 | 1,467 | 1,481 | -4 | -0.3% | 147,500 |
3001～
3050
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
