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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 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 |
| 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 |
3601～
3650
件表示中 / 3714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 | 180,200円 | -11.5% | +6.9% | 4.44% | 8.54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 | 495,000円 | +4.1% | -18.7% | 3.23% | 11.20倍 | 0.77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 | 672,000円 | +9.3% | +108.5% | 2.68% | 13.25倍 | 2.38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 | 162,500円 | +7.2% | +6.1% | 4.92% | 6.66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 | 227,100円 | -4.1% | -27.9% | 3.08% | 15.51倍 | 0.59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
