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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,851 | 1,886 | 1,786 | 1,790 | -181 | -9.2% | 2,986,700 |
| 2025/07/30 | 1,970 | 1,972 | 1,946 | 1,971 | +14 | +0.7% | 345,700 |
| 2025/07/29 | 1,951 | 1,963 | 1,940 | 1,957 | -5 | -0.3% | 300,700 |
| 2025/07/28 | 1,981 | 1,988 | 1,952 | 1,962 | -18 | -0.9% | 341,500 |
| 2025/07/25 | 1,978 | 1,997 | 1,966 | 1,980 | +1 | +0.1% | 265,700 |
| 2025/07/24 | 1,961 | 1,985 | 1,954 | 1,979 | +14 | +0.7% | 267,800 |
| 2025/07/23 | 1,985 | 2,000 | 1,961 | 1,965 | -10 | -0.5% | 376,800 |
| 2025/07/22 | 1,940 | 1,984 | 1,939 | 1,975 | +39 | +2% | 295,700 |
| 2025/07/18 | 1,969 | 1,969 | 1,935 | 1,936 | -37 | -1.9% | 307,100 |
| 2025/07/17 | 1,975 | 1,982 | 1,958 | 1,973 | -4 | -0.2% | 231,900 |
| 2025/07/16 | 1,972 | 1,979 | 1,957 | 1,977 | +2 | +0.1% | 242,600 |
| 2025/07/15 | 1,960 | 1,995 | 1,956 | 1,975 | +14 | +0.7% | 334,100 |
| 2025/07/14 | 1,920 | 1,974 | 1,920 | 1,961 | +28 | +1.4% | 314,100 |
| 2025/07/11 | 1,930 | 1,956 | 1,930 | 1,933 | +8 | +0.4% | 293,700 |
| 2025/07/10 | 1,894 | 1,936 | 1,891 | 1,925 | +31 | +1.6% | 396,600 |
| 2025/07/09 | 1,880 | 1,902 | 1,880 | 1,894 | +17 | +0.9% | 276,300 |
| 2025/07/08 | 1,860 | 1,879 | 1,853 | 1,877 | +17 | +0.9% | 173,000 |
| 2025/07/07 | 1,863 | 1,874 | 1,852 | 1,860 | ±0 | ±0% | 211,700 |
| 2025/07/04 | 1,850 | 1,868 | 1,843 | 1,860 | +10 | +0.5% | 179,200 |
| 2025/07/03 | 1,820 | 1,860 | 1,820 | 1,850 | +35 | +1.9% | 277,400 |
| 2025/07/02 | 1,786 | 1,820 | 1,785 | 1,815 | +9 | +0.5% | 202,000 |
| 2025/07/01 | 1,797 | 1,807 | 1,788 | 1,806 | +1 | +0.1% | 162,700 |
| 2025/06/30 | 1,816 | 1,828 | 1,803 | 1,805 | -16 | -0.9% | 316,400 |
| 2025/06/27 | 1,827 | 1,829 | 1,813 | 1,821 | +1 | +0.1% | 255,100 |
| 2025/06/26 | 1,806 | 1,820 | 1,799 | 1,820 | +10 | +0.6% | 236,400 |
| 2025/06/25 | 1,800 | 1,810 | 1,787 | 1,810 | +7 | +0.4% | 143,900 |
| 2025/06/24 | 1,828 | 1,828 | 1,796 | 1,803 | -1 | -0.1% | 239,700 |
| 2025/06/23 | 1,816 | 1,826 | 1,798 | 1,804 | -17 | -0.9% | 136,100 |
| 2025/06/20 | 1,828 | 1,842 | 1,817 | 1,821 | -19 | -1% | 720,300 |
| 2025/06/19 | 1,855 | 1,855 | 1,831 | 1,840 | -12 | -0.6% | 178,600 |
| 2025/06/18 | 1,856 | 1,869 | 1,850 | 1,852 | +3 | +0.2% | 168,100 |
| 2025/06/17 | 1,850 | 1,869 | 1,846 | 1,849 | +1 | +0.1% | 207,800 |
| 2025/06/16 | 1,810 | 1,860 | 1,809 | 1,848 | +66 | +3.7% | 385,800 |
| 2025/06/13 | 1,798 | 1,812 | 1,782 | 1,782 | -5 | -0.3% | 178,800 |
| 2025/06/12 | 1,773 | 1,788 | 1,765 | 1,787 | +11 | +0.6% | 164,600 |
| 2025/06/11 | 1,775 | 1,780 | 1,762 | 1,776 | +2 | +0.1% | 230,000 |
| 2025/06/10 | 1,791 | 1,799 | 1,774 | 1,774 | -17 | -0.9% | 270,700 |
| 2025/06/09 | 1,820 | 1,820 | 1,783 | 1,791 | -18 | -1% | 199,700 |
| 2025/06/06 | 1,833 | 1,834 | 1,799 | 1,809 | -15 | -0.8% | 281,800 |
| 2025/06/05 | 1,790 | 1,834 | 1,777 | 1,824 | +34 | +1.9% | 321,800 |
| 2025/06/04 | 1,782 | 1,807 | 1,780 | 1,790 | +19 | +1.1% | 264,700 |
| 2025/06/03 | 1,769 | 1,779 | 1,757 | 1,771 | -9 | -0.5% | 229,600 |
| 2025/06/02 | 1,780 | 1,787 | 1,767 | 1,780 | -22 | -1.2% | 211,600 |
| 2025/05/30 | 1,749 | 1,802 | 1,748 | 1,802 | +48 | +2.7% | 653,400 |
| 2025/05/29 | 1,750 | 1,767 | 1,748 | 1,754 | +6 | +0.3% | 200,100 |
| 2025/05/28 | 1,766 | 1,772 | 1,748 | 1,748 | -11 | -0.6% | 192,900 |
| 2025/05/27 | 1,758 | 1,762 | 1,744 | 1,759 | +7 | +0.4% | 197,300 |
| 2025/05/26 | 1,751 | 1,757 | 1,744 | 1,752 | +15 | +0.9% | 201,700 |
| 2025/05/23 | 1,731 | 1,739 | 1,726 | 1,737 | +6 | +0.3% | 169,300 |
| 2025/05/22 | 1,718 | 1,732 | 1,706 | 1,731 | +3 | +0.2% | 273,700 |
1～
50
件表示中 / 3753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 | 179,000円 | -11.5% | +6.9% | 4.47% | 8.48倍 | 1.09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 |
| ＳＷＣＣ | 919,000円 | +9.3% | +108.5% | 1.96% | 18.13倍 | 3.25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 |
| ＵＡＣＪ | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53倍 | 0.93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 |
| 日軽金ＨＤ | 176,400円 | +7.2% | +6.1% | 4.54% | 7.23倍 | 0.47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 | 137,700円 | +3.7% | -40.2% | 1.31% | 40.85倍 | 1.68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
