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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 1,703 | 1,774 | 1,703 | 1,744 | +41 | +2.4% | 409,300 |
| 2011/07/14 | 1,653 | 1,706 | 1,647 | 1,703 | +58 | +3.5% | 214,300 |
| 2011/07/13 | 1,620 | 1,658 | 1,607 | 1,645 | +23 | +1.4% | 105,100 |
| 2011/07/12 | 1,623 | 1,631 | 1,611 | 1,622 | -15 | -0.9% | 91,400 |
| 2011/07/11 | 1,630 | 1,652 | 1,627 | 1,637 | ±0 | ±0% | 87,100 |
| 2011/07/08 | 1,632 | 1,645 | 1,629 | 1,637 | +9 | +0.6% | 77,900 |
| 2011/07/07 | 1,621 | 1,630 | 1,615 | 1,628 | -1 | -0.1% | 92,600 |
| 2011/07/06 | 1,615 | 1,629 | 1,606 | 1,629 | +13 | +0.8% | 103,700 |
| 2011/07/05 | 1,631 | 1,643 | 1,614 | 1,616 | -10 | -0.6% | 198,100 |
| 2011/07/04 | 1,626 | 1,631 | 1,621 | 1,626 | +4 | +0.2% | 55,400 |
| 2011/07/01 | 1,625 | 1,631 | 1,614 | 1,622 | -16 | -1% | 139,700 |
| 2011/06/30 | 1,636 | 1,648 | 1,612 | 1,638 | +5 | +0.3% | 151,600 |
| 2011/06/29 | 1,610 | 1,634 | 1,601 | 1,633 | +35 | +2.2% | 111,900 |
| 2011/06/28 | 1,595 | 1,603 | 1,591 | 1,598 | +9 | +0.6% | 100,200 |
| 2011/06/27 | 1,612 | 1,612 | 1,587 | 1,589 | -29 | -1.8% | 177,500 |
| 2011/06/24 | 1,625 | 1,625 | 1,600 | 1,618 | -10 | -0.6% | 72,500 |
| 2011/06/23 | 1,607 | 1,639 | 1,602 | 1,628 | +20 | +1.2% | 82,900 |
| 2011/06/22 | 1,598 | 1,614 | 1,594 | 1,608 | +13 | +0.8% | 83,500 |
| 2011/06/21 | 1,592 | 1,600 | 1,583 | 1,595 | +6 | +0.4% | 53,200 |
| 2011/06/20 | 1,583 | 1,607 | 1,583 | 1,589 | +7 | +0.4% | 57,100 |
| 2011/06/17 | 1,610 | 1,612 | 1,581 | 1,582 | -32 | -2% | 120,600 |
| 2011/06/16 | 1,626 | 1,639 | 1,610 | 1,614 | -17 | -1% | 73,300 |
| 2011/06/15 | 1,630 | 1,637 | 1,607 | 1,631 | +19 | +1.2% | 94,200 |
| 2011/06/14 | 1,614 | 1,634 | 1,603 | 1,612 | +3 | +0.2% | 81,300 |
| 2011/06/13 | 1,600 | 1,616 | 1,596 | 1,609 | -16 | -1% | 87,600 |
| 2011/06/10 | 1,627 | 1,643 | 1,610 | 1,625 | +16 | +1% | 167,900 |
| 2011/06/09 | 1,616 | 1,621 | 1,594 | 1,609 | -23 | -1.4% | 130,300 |
| 2011/06/08 | 1,633 | 1,653 | 1,613 | 1,632 | -13 | -0.8% | 137,800 |
| 2011/06/07 | 1,619 | 1,653 | 1,607 | 1,645 | +25 | +1.5% | 145,300 |
| 2011/06/06 | 1,602 | 1,630 | 1,591 | 1,620 | +1 | +0.1% | 118,000 |
| 2011/06/03 | 1,620 | 1,632 | 1,600 | 1,619 | -12 | -0.7% | 178,200 |
| 2011/06/02 | 1,607 | 1,643 | 1,602 | 1,631 | -16 | -1% | 94,500 |
| 2011/06/01 | 1,616 | 1,647 | 1,605 | 1,647 | +33 | +2% | 164,000 |
| 2011/05/31 | 1,595 | 1,628 | 1,570 | 1,614 | -1 | -0.1% | 228,400 |
| 2011/05/30 | 1,600 | 1,648 | 1,591 | 1,615 | +8 | +0.5% | 109,400 |
| 2011/05/27 | 1,585 | 1,625 | 1,568 | 1,607 | +17 | +1.1% | 186,100 |
| 2011/05/26 | 1,584 | 1,603 | 1,577 | 1,590 | +7 | +0.4% | 92,600 |
| 2011/05/25 | 1,603 | 1,607 | 1,575 | 1,583 | -8 | -0.5% | 117,200 |
| 2011/05/24 | 1,546 | 1,607 | 1,544 | 1,591 | +51 | +3.3% | 293,700 |
| 2011/05/23 | 1,510 | 1,546 | 1,505 | 1,540 | +49 | +3.3% | 265,400 |
| 2011/05/20 | 1,550 | 1,558 | 1,491 | 1,491 | -47 | -3.1% | 263,800 |
| 2011/05/19 | 1,570 | 1,570 | 1,536 | 1,538 | -32 | -2% | 113,200 |
| 2011/05/18 | 1,560 | 1,582 | 1,542 | 1,570 | +7 | +0.4% | 81,800 |
| 2011/05/17 | 1,583 | 1,587 | 1,532 | 1,563 | -20 | -1.3% | 145,600 |
| 2011/05/16 | 1,600 | 1,640 | 1,575 | 1,583 | +8 | +0.5% | 198,100 |
| 2011/05/13 | 1,600 | 1,609 | 1,560 | 1,575 | -28 | -1.7% | 97,300 |
| 2011/05/12 | 1,611 | 1,680 | 1,603 | 1,603 | -25 | -1.5% | 83,700 |
| 2011/05/11 | 1,636 | 1,648 | 1,624 | 1,628 | -7 | -0.4% | 56,700 |
| 2011/05/10 | 1,619 | 1,641 | 1,607 | 1,635 | +18 | +1.1% | 74,100 |
| 2011/05/09 | 1,635 | 1,636 | 1,610 | 1,617 | -14 | -0.9% | 77,400 |
3451～
3500
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 | 199,700円 | -11.5% | +6.9% | 4.01% | 9.46倍 | 1.21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 | 588,000円 | +4.1% | -18.7% | 2.72% | 13.31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 | 795,000円 | +9.3% | +108.5% | 2.26% | 15.69倍 | 2.81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 | 194,600円 | +7.2% | +6.1% | 4.11% | 7.98倍 | 0.51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 | 157,500円 | +3.7% | -40.2% | 1.14% | 46.72倍 | 1.92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
