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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 1,447 | 1,449 | 1,423 | 1,424 | -12 | -0.8% | 33,200 |
| 2012/12/07 | 1,415 | 1,439 | 1,415 | 1,436 | +28 | +2% | 50,000 |
| 2012/12/06 | 1,420 | 1,423 | 1,394 | 1,408 | +27 | +2% | 128,400 |
| 2012/12/05 | 1,382 | 1,402 | 1,375 | 1,381 | -19 | -1.4% | 63,100 |
| 2012/12/04 | 1,382 | 1,405 | 1,379 | 1,400 | +10 | +0.7% | 72,900 |
| 2012/12/03 | 1,386 | 1,412 | 1,371 | 1,390 | -5 | -0.4% | 73,900 |
| 2012/11/30 | 1,433 | 1,433 | 1,389 | 1,395 | -36 | -2.5% | 114,500 |
| 2012/11/29 | 1,422 | 1,438 | 1,414 | 1,431 | +29 | +2.1% | 51,900 |
| 2012/11/28 | 1,439 | 1,440 | 1,400 | 1,402 | -22 | -1.5% | 52,500 |
| 2012/11/27 | 1,416 | 1,442 | 1,411 | 1,424 | -13 | -0.9% | 97,800 |
| 2012/11/26 | 1,458 | 1,478 | 1,430 | 1,437 | -2 | -0.1% | 110,400 |
| 2012/11/22 | 1,448 | 1,458 | 1,436 | 1,439 | ±0 | ±0% | 74,500 |
| 2012/11/21 | 1,431 | 1,447 | 1,427 | 1,439 | +23 | +1.6% | 77,800 |
| 2012/11/20 | 1,400 | 1,429 | 1,398 | 1,416 | +27 | +1.9% | 63,600 |
| 2012/11/19 | 1,381 | 1,402 | 1,381 | 1,389 | +26 | +1.9% | 54,900 |
| 2012/11/16 | 1,336 | 1,365 | 1,334 | 1,363 | +38 | +2.9% | 50,900 |
| 2012/11/15 | 1,321 | 1,330 | 1,318 | 1,325 | +9 | +0.7% | 39,400 |
| 2012/11/14 | 1,350 | 1,353 | 1,315 | 1,316 | -34 | -2.5% | 48,000 |
| 2012/11/13 | 1,328 | 1,353 | 1,315 | 1,350 | +22 | +1.7% | 49,000 |
| 2012/11/12 | 1,356 | 1,358 | 1,328 | 1,328 | -36 | -2.6% | 46,700 |
| 2012/11/09 | 1,370 | 1,381 | 1,355 | 1,364 | -36 | -2.6% | 40,800 |
| 2012/11/08 | 1,382 | 1,405 | 1,381 | 1,400 | +2 | +0.1% | 48,900 |
| 2012/11/07 | 1,368 | 1,406 | 1,368 | 1,398 | +25 | +1.8% | 101,900 |
| 2012/11/06 | 1,393 | 1,398 | 1,371 | 1,373 | -22 | -1.6% | 46,500 |
| 2012/11/05 | 1,386 | 1,399 | 1,385 | 1,395 | -12 | -0.9% | 30,600 |
| 2012/11/02 | 1,420 | 1,429 | 1,390 | 1,407 | -7 | -0.5% | 105,200 |
| 2012/11/01 | 1,367 | 1,429 | 1,360 | 1,414 | +68 | +5.1% | 192,300 |
| 2012/10/31 | 1,365 | 1,377 | 1,346 | 1,346 | -13 | -1% | 77,100 |
| 2012/10/30 | 1,328 | 1,368 | 1,313 | 1,359 | +42 | +3.2% | 195,500 |
| 2012/10/29 | 1,305 | 1,322 | 1,300 | 1,317 | +12 | +0.9% | 89,100 |
| 2012/10/26 | 1,347 | 1,348 | 1,302 | 1,305 | -35 | -2.6% | 85,900 |
| 2012/10/25 | 1,304 | 1,341 | 1,304 | 1,340 | +30 | +2.3% | 57,500 |
| 2012/10/24 | 1,307 | 1,329 | 1,305 | 1,310 | -17 | -1.3% | 86,100 |
| 2012/10/23 | 1,340 | 1,342 | 1,315 | 1,327 | -8 | -0.6% | 46,700 |
| 2012/10/22 | 1,317 | 1,345 | 1,316 | 1,335 | +3 | +0.2% | 39,100 |
| 2012/10/19 | 1,327 | 1,342 | 1,308 | 1,332 | -15 | -1.1% | 120,800 |
| 2012/10/18 | 1,325 | 1,347 | 1,317 | 1,347 | +36 | +2.7% | 66,900 |
| 2012/10/17 | 1,330 | 1,336 | 1,306 | 1,311 | -5 | -0.4% | 139,900 |
| 2012/10/16 | 1,298 | 1,323 | 1,280 | 1,316 | +18 | +1.4% | 110,500 |
| 2012/10/15 | 1,280 | 1,306 | 1,276 | 1,298 | +17 | +1.3% | 95,700 |
| 2012/10/12 | 1,309 | 1,314 | 1,274 | 1,281 | -13 | -1% | 118,500 |
| 2012/10/11 | 1,256 | 1,322 | 1,256 | 1,294 | +29 | +2.3% | 135,000 |
| 2012/10/10 | 1,285 | 1,285 | 1,251 | 1,265 | -49 | -3.7% | 126,500 |
| 2012/10/09 | 1,330 | 1,340 | 1,312 | 1,314 | -26 | -1.9% | 87,400 |
| 2012/10/05 | 1,314 | 1,342 | 1,307 | 1,340 | +25 | +1.9% | 58,100 |
| 2012/10/04 | 1,330 | 1,338 | 1,312 | 1,315 | -14 | -1.1% | 96,500 |
| 2012/10/03 | 1,350 | 1,350 | 1,329 | 1,329 | -13 | -1% | 73,500 |
| 2012/10/02 | 1,338 | 1,365 | 1,331 | 1,342 | +5 | +0.4% | 59,300 |
| 2012/10/01 | 1,305 | 1,340 | 1,302 | 1,337 | +25 | +1.9% | 87,100 |
| 2012/09/28 | 1,355 | 1,356 | 1,304 | 1,312 | -37 | -2.7% | 96,400 |
3051～
3100
件表示中 / 3715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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57倍 | 1.10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 | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31倍 | 2.39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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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
