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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,741 | 1,741 | 1,695 | 1,725 | -34 | -1.9% | 135,100 |
| 2010/08/03 | 1,759 | 1,765 | 1,721 | 1,759 | +18 | +1% | 123,900 |
| 2010/08/02 | 1,799 | 1,799 | 1,738 | 1,741 | -50 | -2.8% | 138,400 |
| 2010/07/30 | 1,805 | 1,805 | 1,770 | 1,791 | -18 | -1% | 61,500 |
| 2010/07/29 | 1,823 | 1,852 | 1,801 | 1,809 | -7 | -0.4% | 107,900 |
| 2010/07/28 | 1,826 | 1,841 | 1,814 | 1,816 | -14 | -0.8% | 138,600 |
| 2010/07/27 | 1,826 | 1,847 | 1,817 | 1,830 | +4 | +0.2% | 102,100 |
| 2010/07/26 | 1,809 | 1,848 | 1,807 | 1,826 | +39 | +2.2% | 115,400 |
| 2010/07/23 | 1,783 | 1,804 | 1,777 | 1,787 | +23 | +1.3% | 117,700 |
| 2010/07/22 | 1,775 | 1,794 | 1,763 | 1,764 | -38 | -2.1% | 101,100 |
| 2010/07/21 | 1,816 | 1,825 | 1,787 | 1,802 | +8 | +0.4% | 111,000 |
| 2010/07/20 | 1,815 | 1,836 | 1,790 | 1,794 | -69 | -3.7% | 208,300 |
| 2010/07/16 | 1,900 | 1,903 | 1,857 | 1,863 | -37 | -1.9% | 106,700 |
| 2010/07/15 | 1,912 | 1,929 | 1,895 | 1,900 | -26 | -1.3% | 115,200 |
| 2010/07/14 | 1,937 | 1,955 | 1,923 | 1,926 | +14 | +0.7% | 102,500 |
| 2010/07/13 | 1,966 | 1,984 | 1,896 | 1,912 | -54 | -2.7% | 100,200 |
| 2010/07/12 | 1,928 | 1,999 | 1,928 | 1,966 | +44 | +2.3% | 122,000 |
| 2010/07/09 | 1,927 | 1,938 | 1,905 | 1,922 | -20 | -1% | 87,800 |
| 2010/07/08 | 1,938 | 1,970 | 1,938 | 1,942 | +37 | +1.9% | 100,500 |
| 2010/07/07 | 1,909 | 1,934 | 1,891 | 1,905 | -39 | -2% | 112,300 |
| 2010/07/06 | 1,929 | 1,970 | 1,904 | 1,944 | -15 | -0.8% | 149,700 |
| 2010/07/05 | 1,918 | 1,978 | 1,909 | 1,959 | +57 | +3% | 73,600 |
| 2010/07/02 | 1,895 | 1,936 | 1,886 | 1,902 | -26 | -1.3% | 178,400 |
| 2010/07/01 | 1,951 | 1,953 | 1,917 | 1,928 | -22 | -1.1% | 111,000 |
| 2010/06/30 | 1,899 | 1,950 | 1,890 | 1,950 | +7 | +0.4% | 114,800 |
| 2010/06/29 | 1,991 | 2,022 | 1,940 | 1,943 | -47 | -2.4% | 105,100 |
| 2010/06/28 | 2,023 | 2,023 | 1,961 | 1,990 | -11 | -0.5% | 121,600 |
| 2010/06/25 | 2,032 | 2,044 | 1,990 | 2,001 | -47 | -2.3% | 133,300 |
| 2010/06/24 | 2,002 | 2,070 | 2,002 | 2,048 | +31 | +1.5% | 180,100 |
| 2010/06/23 | 2,030 | 2,041 | 2,007 | 2,017 | -41 | -2% | 208,500 |
| 2010/06/22 | 2,001 | 2,077 | 2,000 | 2,058 | +12 | +0.6% | 235,400 |
| 2010/06/21 | 1,980 | 2,085 | 1,980 | 2,046 | +67 | +3.4% | 516,700 |
| 2010/06/18 | 1,847 | 1,985 | 1,842 | 1,979 | +135 | +7.3% | 432,700 |
| 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 |
3501～
3550
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 | 177,300円 | +49.0% | +41.6% | 4.51% | 10.33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 | 549,000円 | +4.2% | +82.1% | 2.55% | 12.92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 | 770,000円 | +9.4% | +39.2% | 1.56% | 22.76倍 | 2.88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 | 153,100円 | +6.9% | +5.1% | 4.57% | 7.29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 | 103,700円 | +21.6% | -20.3% | 1.54% | 19.95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
