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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 1,815 | 1,830 | 1,786 | 1,793 | -17 | -0.9% | 123,900 |
| 2011/02/15 | 1,814 | 1,820 | 1,803 | 1,810 | -10 | -0.5% | 91,700 |
| 2011/02/14 | 1,828 | 1,849 | 1,796 | 1,820 | -9 | -0.5% | 169,300 |
| 2011/02/10 | 1,800 | 1,834 | 1,795 | 1,829 | +49 | +2.8% | 276,400 |
| 2011/02/09 | 1,762 | 1,783 | 1,754 | 1,780 | +35 | +2% | 178,600 |
| 2011/02/08 | 1,753 | 1,762 | 1,740 | 1,745 | -1 | -0.1% | 90,500 |
| 2011/02/07 | 1,761 | 1,763 | 1,743 | 1,746 | ±0 | ±0% | 76,900 |
| 2011/02/04 | 1,765 | 1,781 | 1,743 | 1,746 | +4 | +0.2% | 158,400 |
| 2011/02/03 | 1,748 | 1,755 | 1,733 | 1,742 | -7 | -0.4% | 96,900 |
| 2011/02/02 | 1,733 | 1,757 | 1,733 | 1,749 | +37 | +2.2% | 171,600 |
| 2011/02/01 | 1,703 | 1,719 | 1,688 | 1,712 | +13 | +0.8% | 104,700 |
| 2011/01/31 | 1,694 | 1,708 | 1,666 | 1,699 | -1 | -0.1% | 133,200 |
| 2011/01/28 | 1,712 | 1,718 | 1,700 | 1,700 | -14 | -0.8% | 109,200 |
| 2011/01/27 | 1,709 | 1,720 | 1,705 | 1,714 | +5 | +0.3% | 93,900 |
| 2011/01/26 | 1,718 | 1,727 | 1,707 | 1,709 | -10 | -0.6% | 56,700 |
| 2011/01/25 | 1,737 | 1,746 | 1,716 | 1,719 | -2 | -0.1% | 115,600 |
| 2011/01/24 | 1,710 | 1,728 | 1,701 | 1,721 | +11 | +0.6% | 104,200 |
| 2011/01/21 | 1,789 | 1,789 | 1,701 | 1,710 | -76 | -4.3% | 175,600 |
| 2011/01/20 | 1,801 | 1,809 | 1,774 | 1,786 | -33 | -1.8% | 134,500 |
| 2011/01/19 | 1,791 | 1,824 | 1,773 | 1,819 | +63 | +3.6% | 319,400 |
| 2011/01/18 | 1,710 | 1,766 | 1,704 | 1,756 | +49 | +2.9% | 190,000 |
| 2011/01/17 | 1,706 | 1,720 | 1,704 | 1,707 | +4 | +0.2% | 95,200 |
| 2011/01/14 | 1,722 | 1,722 | 1,700 | 1,703 | -14 | -0.8% | 100,700 |
| 2011/01/13 | 1,715 | 1,721 | 1,708 | 1,717 | +14 | +0.8% | 79,900 |
| 2011/01/12 | 1,724 | 1,724 | 1,703 | 1,703 | -12 | -0.7% | 72,600 |
| 2011/01/11 | 1,702 | 1,723 | 1,700 | 1,715 | +13 | +0.8% | 111,300 |
| 2011/01/07 | 1,720 | 1,721 | 1,701 | 1,702 | -20 | -1.2% | 159,900 |
| 2011/01/06 | 1,718 | 1,725 | 1,714 | 1,722 | +8 | +0.5% | 66,300 |
| 2011/01/05 | 1,720 | 1,730 | 1,706 | 1,714 | -17 | -1% | 138,700 |
| 2011/01/04 | 1,735 | 1,753 | 1,730 | 1,731 | +12 | +0.7% | 138,900 |
| 2010/12/30 | 1,719 | 1,724 | 1,697 | 1,719 | +4 | +0.2% | 87,600 |
| 2010/12/29 | 1,692 | 1,719 | 1,692 | 1,715 | +16 | +0.9% | 132,900 |
| 2010/12/28 | 1,720 | 1,724 | 1,698 | 1,699 | -20 | -1.2% | 108,200 |
| 2010/12/27 | 1,720 | 1,730 | 1,715 | 1,719 | -7 | -0.4% | 60,200 |
| 2010/12/24 | 1,735 | 1,735 | 1,716 | 1,726 | -9 | -0.5% | 66,800 |
| 2010/12/22 | 1,733 | 1,738 | 1,725 | 1,735 | +11 | +0.6% | 103,600 |
| 2010/12/21 | 1,720 | 1,744 | 1,702 | 1,724 | -5 | -0.3% | 119,700 |
| 2010/12/20 | 1,761 | 1,761 | 1,722 | 1,729 | -27 | -1.5% | 97,100 |
| 2010/12/17 | 1,759 | 1,763 | 1,742 | 1,756 | ±0 | ±0% | 119,600 |
| 2010/12/16 | 1,739 | 1,767 | 1,738 | 1,756 | +13 | +0.7% | 151,400 |
| 2010/12/15 | 1,734 | 1,743 | 1,727 | 1,743 | +12 | +0.7% | 104,400 |
| 2010/12/14 | 1,711 | 1,734 | 1,711 | 1,731 | +12 | +0.7% | 137,300 |
| 2010/12/13 | 1,702 | 1,725 | 1,702 | 1,719 | +11 | +0.6% | 127,400 |
| 2010/12/10 | 1,768 | 1,768 | 1,705 | 1,708 | -21 | -1.2% | 224,800 |
| 2010/12/09 | 1,721 | 1,738 | 1,719 | 1,729 | +11 | +0.6% | 139,100 |
| 2010/12/08 | 1,727 | 1,729 | 1,710 | 1,718 | -11 | -0.6% | 120,200 |
| 2010/12/07 | 1,748 | 1,770 | 1,720 | 1,729 | -12 | -0.7% | 184,200 |
| 2010/12/06 | 1,680 | 1,747 | 1,676 | 1,741 | +65 | +3.9% | 269,200 |
| 2010/12/03 | 1,699 | 1,699 | 1,666 | 1,676 | -6 | -0.4% | 123,300 |
| 2010/12/02 | 1,690 | 1,693 | 1,676 | 1,682 | +18 | +1.1% | 101,700 |
3501～
3550
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
