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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 1,690 | 1,693 | 1,676 | 1,682 | +18 | +1.1% | 101,700 |
| 2010/12/01 | 1,665 | 1,678 | 1,650 | 1,664 | +14 | +0.8% | 117,400 |
| 2010/11/30 | 1,660 | 1,700 | 1,650 | 1,650 | -9 | -0.5% | 319,400 |
| 2010/11/29 | 1,677 | 1,689 | 1,638 | 1,659 | -18 | -1.1% | 243,200 |
| 2010/11/26 | 1,699 | 1,709 | 1,675 | 1,677 | -32 | -1.9% | 164,600 |
| 2010/11/25 | 1,696 | 1,718 | 1,671 | 1,709 | +40 | +2.4% | 184,900 |
| 2010/11/24 | 1,660 | 1,709 | 1,654 | 1,669 | -29 | -1.7% | 278,500 |
| 2010/11/22 | 1,754 | 1,757 | 1,690 | 1,698 | -35 | -2% | 326,900 |
| 2010/11/19 | 1,780 | 1,780 | 1,731 | 1,733 | -23 | -1.3% | 152,900 |
| 2010/11/18 | 1,749 | 1,761 | 1,727 | 1,756 | -2 | -0.1% | 169,000 |
| 2010/11/17 | 1,735 | 1,759 | 1,732 | 1,758 | -6 | -0.3% | 97,200 |
| 2010/11/16 | 1,785 | 1,794 | 1,753 | 1,764 | -15 | -0.8% | 94,100 |
| 2010/11/15 | 1,805 | 1,818 | 1,772 | 1,779 | -43 | -2.4% | 117,500 |
| 2010/11/12 | 1,831 | 1,858 | 1,815 | 1,822 | -36 | -1.9% | 118,700 |
| 2010/11/11 | 1,875 | 1,898 | 1,845 | 1,858 | -14 | -0.7% | 126,800 |
| 2010/11/10 | 1,841 | 1,884 | 1,838 | 1,872 | +32 | +1.7% | 139,000 |
| 2010/11/09 | 1,872 | 1,885 | 1,826 | 1,840 | -50 | -2.6% | 124,900 |
| 2010/11/08 | 1,854 | 1,895 | 1,852 | 1,890 | +36 | +1.9% | 125,000 |
| 2010/11/05 | 1,810 | 1,854 | 1,809 | 1,854 | +73 | +4.1% | 202,600 |
| 2010/11/04 | 1,780 | 1,805 | 1,766 | 1,781 | +26 | +1.5% | 162,500 |
| 2010/11/02 | 1,812 | 1,812 | 1,746 | 1,755 | -38 | -2.1% | 97,100 |
| 2010/11/01 | 1,788 | 1,817 | 1,772 | 1,793 | +21 | +1.2% | 137,700 |
| 2010/10/29 | 1,719 | 1,774 | 1,711 | 1,772 | +31 | +1.8% | 194,200 |
| 2010/10/28 | 1,741 | 1,776 | 1,729 | 1,741 | -12 | -0.7% | 167,300 |
| 2010/10/27 | 1,745 | 1,790 | 1,735 | 1,753 | -3 | -0.2% | 149,400 |
| 2010/10/26 | 1,778 | 1,804 | 1,752 | 1,756 | -27 | -1.5% | 96,900 |
| 2010/10/25 | 1,782 | 1,808 | 1,764 | 1,783 | -15 | -0.8% | 74,100 |
| 2010/10/22 | 1,786 | 1,813 | 1,770 | 1,798 | -2 | -0.1% | 94,400 |
| 2010/10/21 | 1,752 | 1,820 | 1,752 | 1,800 | +40 | +2.3% | 150,200 |
| 2010/10/20 | 1,760 | 1,770 | 1,733 | 1,760 | -46 | -2.5% | 169,600 |
| 2010/10/19 | 1,809 | 1,850 | 1,792 | 1,806 | -14 | -0.8% | 71,800 |
| 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 |
3601～
3650
件表示中 / 3766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 | 200,100円 | -11.5% | +6.9% | 4.00% | 9.48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 | 592,000円 | +4.1% | -18.7% | 2.70% | 13.40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 | 784,000円 | +9.3% | +108.5% | 2.30% | 15.47倍 | 2.77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 | 188,200円 | +7.2% | +6.1% | 4.25% | 7.72倍 | 0.50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 | 152,100円 | +3.7% | -40.2% | 1.18% | 45.12倍 | 1.86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
