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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,836 | 1,847 | 1,820 | 1,844 | +9 | +0.5% | 156,600 |
| 2010/06/16 | 1,785 | 1,840 | 1,779 | 1,835 | +64 | +3.6% | 215,800 |
| 2010/06/15 | 1,743 | 1,774 | 1,740 | 1,771 | +39 | +2.3% | 126,000 |
| 2010/06/14 | 1,748 | 1,748 | 1,717 | 1,732 | +23 | +1.3% | 66,900 |
| 2010/06/11 | 1,729 | 1,729 | 1,707 | 1,709 | +13 | +0.8% | 105,700 |
| 2010/06/10 | 1,642 | 1,699 | 1,636 | 1,696 | +43 | +2.6% | 112,600 |
| 2010/06/09 | 1,680 | 1,690 | 1,646 | 1,653 | -42 | -2.5% | 101,800 |
| 2010/06/08 | 1,681 | 1,698 | 1,670 | 1,695 | +33 | +2% | 110,400 |
| 2010/06/07 | 1,694 | 1,701 | 1,648 | 1,662 | -73 | -4.2% | 127,300 |
| 2010/06/04 | 1,720 | 1,743 | 1,710 | 1,735 | +2 | +0.1% | 111,500 |
| 2010/06/03 | 1,717 | 1,744 | 1,707 | 1,733 | +34 | +2% | 84,800 |
| 2010/06/02 | 1,691 | 1,724 | 1,685 | 1,699 | -27 | -1.6% | 81,400 |
| 2010/06/01 | 1,751 | 1,754 | 1,714 | 1,726 | -31 | -1.8% | 126,900 |
| 2010/05/31 | 1,726 | 1,774 | 1,725 | 1,757 | +38 | +2.2% | 127,800 |
| 2010/05/28 | 1,713 | 1,736 | 1,689 | 1,719 | +12 | +0.7% | 154,700 |
| 2010/05/27 | 1,633 | 1,710 | 1,633 | 1,707 | +58 | +3.5% | 142,100 |
| 2010/05/26 | 1,647 | 1,685 | 1,611 | 1,649 | -28 | -1.7% | 226,700 |
| 2010/05/25 | 1,725 | 1,730 | 1,660 | 1,677 | -39 | -2.3% | 139,400 |
| 2010/05/24 | 1,710 | 1,723 | 1,690 | 1,716 | -12 | -0.7% | 121,400 |
| 2010/05/21 | 1,690 | 1,737 | 1,678 | 1,728 | -9 | -0.5% | 180,100 |
| 2010/05/20 | 1,720 | 1,746 | 1,720 | 1,737 | -12 | -0.7% | 95,600 |
| 2010/05/19 | 1,695 | 1,758 | 1,679 | 1,749 | +14 | +0.8% | 220,600 |
| 2010/05/18 | 1,758 | 1,760 | 1,716 | 1,735 | -27 | -1.5% | 153,100 |
| 2010/05/17 | 1,773 | 1,776 | 1,743 | 1,762 | -12 | -0.7% | 280,500 |
| 2010/05/14 | 1,700 | 1,792 | 1,688 | 1,774 | +96 | +5.7% | 531,400 |
| 2010/05/13 | 1,683 | 1,688 | 1,643 | 1,678 | +75 | +4.7% | 225,900 |
| 2010/05/12 | 1,599 | 1,635 | 1,585 | 1,603 | +32 | +2% | 151,100 |
| 2010/05/11 | 1,611 | 1,619 | 1,565 | 1,571 | ±0 | ±0% | 118,700 |
| 2010/05/10 | 1,540 | 1,600 | 1,537 | 1,571 | +19 | +1.2% | 119,600 |
| 2010/05/07 | 1,530 | 1,579 | 1,500 | 1,552 | +8 | +0.5% | 207,500 |
| 2010/05/06 | 1,564 | 1,590 | 1,544 | 1,544 | -60 | -3.7% | 129,300 |
| 2010/04/30 | 1,612 | 1,621 | 1,596 | 1,604 | +3 | +0.2% | 123,900 |
| 2010/04/28 | 1,607 | 1,621 | 1,594 | 1,601 | -46 | -2.8% | 92,500 |
| 2010/04/27 | 1,664 | 1,664 | 1,634 | 1,647 | -17 | -1% | 58,600 |
| 2010/04/26 | 1,643 | 1,666 | 1,638 | 1,664 | +46 | +2.8% | 112,900 |
| 2010/04/23 | 1,603 | 1,621 | 1,599 | 1,618 | ±0 | ±0% | 120,600 |
| 2010/04/22 | 1,615 | 1,628 | 1,600 | 1,618 | +3 | +0.2% | 119,700 |
| 2010/04/21 | 1,625 | 1,645 | 1,611 | 1,615 | +17 | +1.1% | 159,700 |
| 2010/04/20 | 1,583 | 1,624 | 1,579 | 1,598 | +8 | +0.5% | 95,100 |
| 2010/04/19 | 1,577 | 1,596 | 1,561 | 1,590 | -42 | -2.6% | 129,500 |
| 2010/04/16 | 1,651 | 1,654 | 1,623 | 1,632 | -33 | -2% | 87,900 |
| 2010/04/15 | 1,641 | 1,669 | 1,633 | 1,665 | +43 | +2.7% | 131,100 |
| 2010/04/14 | 1,638 | 1,645 | 1,611 | 1,622 | -8 | -0.5% | 102,500 |
| 2010/04/13 | 1,665 | 1,665 | 1,612 | 1,630 | -27 | -1.6% | 101,500 |
| 2010/04/12 | 1,667 | 1,672 | 1,656 | 1,657 | +4 | +0.2% | 80,700 |
| 2010/04/09 | 1,635 | 1,660 | 1,635 | 1,653 | +6 | +0.4% | 60,300 |
| 2010/04/08 | 1,635 | 1,657 | 1,635 | 1,647 | -10 | -0.6% | 61,600 |
| 2010/04/07 | 1,646 | 1,659 | 1,633 | 1,657 | +2 | +0.1% | 71,700 |
| 2010/04/06 | 1,661 | 1,678 | 1,644 | 1,655 | -5 | -0.3% | 187,800 |
| 2010/04/05 | 1,688 | 1,692 | 1,641 | 1,660 | ±0 | ±0% | 128,100 |
3401～
3450
件表示中 / 3452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 | 198,400円 | +14.8% | +41.6% | 4.03% | 11.56倍 | 1.20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 |
| 古河電 | 353,200円 | -2.5% | -79.6% | 1.70% | - | 0.81倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＵＡＣＪ | 496,000円 | -8.6% | - | 1.81% | 21.74倍 | 0.90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 | 426,500円 | +1.4% | +13.5% | 1.99% | 15.17倍 | 1.81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 | 188,000円 | +6.4% | +80.6% | 2.66% | 15.53倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
