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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,836 | 1,843 | 1,800 | 1,820 | -12 | -0.7% | 63,000 |
| 2010/10/15 | 1,847 | 1,850 | 1,821 | 1,832 | -14 | -0.8% | 80,000 |
| 2010/10/14 | 1,813 | 1,860 | 1,803 | 1,846 | +63 | +3.5% | 222,600 |
| 2010/10/13 | 1,775 | 1,805 | 1,745 | 1,783 | -4 | -0.2% | 200,300 |
| 2010/10/12 | 1,838 | 1,856 | 1,765 | 1,787 | -23 | -1.3% | 151,100 |
| 2010/10/08 | 1,845 | 1,859 | 1,809 | 1,810 | -64 | -3.4% | 223,600 |
| 2010/10/07 | 1,924 | 1,936 | 1,863 | 1,874 | -66 | -3.4% | 200,300 |
| 2010/10/06 | 1,935 | 1,948 | 1,915 | 1,940 | +45 | +2.4% | 193,400 |
| 2010/10/05 | 1,870 | 1,907 | 1,853 | 1,895 | ±0 | ±0% | 189,700 |
| 2010/10/04 | 1,857 | 1,916 | 1,835 | 1,895 | +39 | +2.1% | 217,800 |
| 2010/10/01 | 1,945 | 1,947 | 1,845 | 1,856 | -70 | -3.6% | 175,500 |
| 2010/09/30 | 1,902 | 1,953 | 1,902 | 1,926 | +25 | +1.3% | 258,000 |
| 2010/09/29 | 1,873 | 1,917 | 1,857 | 1,901 | +43 | +2.3% | 283,400 |
| 2010/09/28 | 1,828 | 1,870 | 1,816 | 1,858 | +20 | +1.1% | 201,600 |
| 2010/09/27 | 1,810 | 1,841 | 1,801 | 1,838 | +43 | +2.4% | 172,600 |
| 2010/09/24 | 1,783 | 1,840 | 1,774 | 1,795 | +22 | +1.2% | 240,900 |
| 2010/09/22 | 1,768 | 1,794 | 1,741 | 1,773 | +5 | +0.3% | 105,900 |
| 2010/09/21 | 1,800 | 1,804 | 1,765 | 1,768 | -19 | -1.1% | 130,400 |
| 2010/09/17 | 1,737 | 1,792 | 1,725 | 1,787 | +96 | +5.7% | 291,700 |
| 2010/09/16 | 1,639 | 1,705 | 1,631 | 1,691 | +66 | +4.1% | 231,500 |
| 2010/09/15 | 1,641 | 1,652 | 1,615 | 1,625 | -4 | -0.2% | 178,800 |
| 2010/09/14 | 1,629 | 1,655 | 1,599 | 1,629 | +6 | +0.4% | 150,400 |
| 2010/09/13 | 1,652 | 1,661 | 1,618 | 1,623 | -9 | -0.6% | 78,100 |
| 2010/09/10 | 1,659 | 1,669 | 1,623 | 1,632 | -7 | -0.4% | 132,500 |
| 2010/09/09 | 1,611 | 1,660 | 1,602 | 1,639 | +36 | +2.2% | 156,200 |
| 2010/09/08 | 1,560 | 1,608 | 1,556 | 1,603 | +31 | +2% | 141,300 |
| 2010/09/07 | 1,579 | 1,608 | 1,559 | 1,572 | -5 | -0.3% | 158,600 |
| 2010/09/06 | 1,559 | 1,586 | 1,559 | 1,577 | +35 | +2.3% | 97,700 |
| 2010/09/03 | 1,520 | 1,547 | 1,513 | 1,542 | +39 | +2.6% | 80,400 |
| 2010/09/02 | 1,530 | 1,538 | 1,491 | 1,503 | -13 | -0.9% | 100,300 |
| 2010/09/01 | 1,495 | 1,518 | 1,483 | 1,516 | +21 | +1.4% | 78,300 |
| 2010/08/31 | 1,535 | 1,538 | 1,495 | 1,495 | -56 | -3.6% | 113,800 |
| 2010/08/30 | 1,575 | 1,592 | 1,544 | 1,551 | +14 | +0.9% | 115,000 |
| 2010/08/27 | 1,499 | 1,546 | 1,499 | 1,537 | +35 | +2.3% | 94,100 |
| 2010/08/26 | 1,508 | 1,528 | 1,487 | 1,502 | +4 | +0.3% | 93,500 |
| 2010/08/25 | 1,525 | 1,525 | 1,490 | 1,498 | -24 | -1.6% | 97,700 |
| 2010/08/24 | 1,521 | 1,534 | 1,513 | 1,522 | -24 | -1.6% | 71,200 |
| 2010/08/23 | 1,544 | 1,567 | 1,535 | 1,546 | -4 | -0.3% | 73,600 |
| 2010/08/20 | 1,572 | 1,581 | 1,550 | 1,550 | -36 | -2.3% | 80,600 |
| 2010/08/19 | 1,556 | 1,608 | 1,556 | 1,586 | +30 | +1.9% | 88,700 |
| 2010/08/18 | 1,562 | 1,581 | 1,552 | 1,556 | -6 | -0.4% | 167,800 |
| 2010/08/17 | 1,626 | 1,641 | 1,543 | 1,562 | -79 | -4.8% | 328,100 |
| 2010/08/16 | 1,650 | 1,661 | 1,627 | 1,641 | -42 | -2.5% | 78,100 |
| 2010/08/13 | 1,640 | 1,715 | 1,640 | 1,683 | +45 | +2.7% | 229,500 |
| 2010/08/12 | 1,617 | 1,645 | 1,617 | 1,638 | -23 | -1.4% | 102,300 |
| 2010/08/11 | 1,688 | 1,763 | 1,651 | 1,661 | -50 | -2.9% | 120,600 |
| 2010/08/10 | 1,730 | 1,744 | 1,696 | 1,711 | -22 | -1.3% | 98,200 |
| 2010/08/09 | 1,717 | 1,748 | 1,712 | 1,733 | -7 | -0.4% | 52,800 |
| 2010/08/06 | 1,749 | 1,765 | 1,729 | 1,740 | -29 | -1.6% | 55,300 |
| 2010/08/05 | 1,745 | 1,778 | 1,745 | 1,769 | +44 | +2.6% | 136,000 |
3451～
3500
件表示中 / 3585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 | 178,100円 | +49.0% | +41.6% | 4.49% | 10.38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 | 553,000円 | +4.2% | +82.1% | 2.53% | 13.02倍 | 0.91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 | 772,000円 | +9.4% | +39.2% | 1.55% | 22.82倍 | 2.89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 | 153,400円 | +6.9% | +5.1% | 4.56% | 7.31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 | 103,900円 | +21.6% | -20.3% | 1.54% | 19.99倍 | 1.32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
