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 |
|---|---|---|---|---|---|---|---|
| 2026/10/09 | 3,430 | 3,510 | 3,395 | 3,465 | +25 | +0.7% | 494,900 |
| 2026/10/08 | 3,505 | 3,515 | 3,440 | 3,440 | -85 | -2.4% | 430,800 |
| 2026/10/07 | 3,590 | 3,615 | 3,520 | 3,525 | -65 | -1.8% | 435,000 |
| 2026/10/06 | 3,555 | 3,615 | 3,525 | 3,590 | +75 | +2.1% | 454,900 |
| 2026/10/05 | 3,535 | 3,535 | 3,460 | 3,515 | +60 | +1.7% | 415,800 |
| 2026/10/02 | 3,515 | 3,550 | 3,455 | 3,455 | -85 | -2.4% | 470,400 |
| 2026/10/01 | 3,610 | 3,610 | 3,495 | 3,540 | -70 | -1.9% | 607,200 |
| 2026/09/30 | 3,585 | 3,640 | 3,570 | 3,610 | +85 | +2.4% | 646,200 |
| 2026/09/29 | 3,550 | 3,550 | 3,490 | 3,525 | -120 | -3.3% | 422,500 |
| 2026/09/28 | 3,670 | 3,690 | 3,635 | 3,645 | -15 | -0.4% | 509,000 |
| 2026/09/25 | 3,660 | 3,705 | 3,650 | 3,660 | -10 | -0.3% | 582,800 |
| 2026/09/24 | 3,710 | 3,725 | 3,660 | 3,670 | -35 | -0.9% | 602,100 |
| 2026/09/18 | 3,685 | 3,745 | 3,655 | 3,705 | +75 | +2.1% | 787,000 |
| 2026/09/17 | 3,670 | 3,685 | 3,590 | 3,630 | -30 | -0.8% | 534,400 |
| 2026/09/16 | 3,540 | 3,675 | 3,540 | 3,660 | +95 | +2.7% | 438,100 |
| 2026/09/15 | 3,540 | 3,585 | 3,510 | 3,565 | -20 | -0.6% | 303,300 |
| 2026/09/14 | 3,520 | 3,590 | 3,490 | 3,585 | +30 | +0.8% | 335,400 |
| 2026/09/11 | 3,590 | 3,590 | 3,520 | 3,555 | -170 | -4.6% | 535,800 |
| 2026/09/10 | 3,720 | 3,725 | 3,660 | 3,725 | -25 | -0.7% | 397,500 |
| 2026/09/09 | 3,675 | 3,750 | 3,670 | 3,750 | +75 | +2% | 600,900 |
| 2026/09/08 | 3,740 | 3,835 | 3,675 | 3,675 | -85 | -2.3% | 514,800 |
| 2026/09/07 | 3,820 | 3,860 | 3,745 | 3,760 | -50 | -1.3% | 613,100 |
| 2026/09/04 | 3,895 | 3,900 | 3,770 | 3,810 | -15 | -0.4% | 519,400 |
| 2026/09/03 | 3,845 | 3,895 | 3,815 | 3,825 | +50 | +1.3% | 590,500 |
| 2026/09/02 | 3,955 | 3,985 | 3,775 | 3,775 | -315 | -7.7% | 903,100 |
| 2026/09/01 | 3,950 | 4,140 | 3,925 | 4,090 | +140 | +3.5% | 703,300 |
| 2026/08/31 | 3,990 | 4,020 | 3,915 | 3,950 | -215 | -5.2% | 1,146,400 |
| 2026/08/28 | 4,015 | 4,280 | 4,005 | 4,165 | +140 | +3.5% | 1,288,500 |
| 2026/08/27 | 3,980 | 4,030 | 3,935 | 4,025 | -25 | -0.6% | 648,900 |
| 2026/08/26 | 4,030 | 4,125 | 4,010 | 4,050 | +40 | +1% | 801,600 |
| 2026/08/25 | 4,000 | 4,090 | 3,975 | 4,010 | +35 | +0.9% | 952,400 |
| 2026/08/24 | 4,050 | 4,100 | 3,945 | 3,975 | +65 | +1.7% | 1,213,100 |
| 2026/08/21 | 3,800 | 3,945 | 3,800 | 3,910 | +155 | +4.1% | 1,296,300 |
| 2026/08/20 | 3,645 | 3,765 | 3,640 | 3,755 | +250 | +7.1% | 906,300 |
| 2026/08/19 | 3,500 | 3,570 | 3,450 | 3,505 | -60 | -1.7% | 521,500 |
| 2026/08/18 | 3,640 | 3,720 | 3,550 | 3,565 | -65 | -1.8% | 872,500 |
| 2026/08/17 | 3,670 | 3,770 | 3,615 | 3,630 | ±0 | ±0% | 450,500 |
| 2026/08/14 | 3,650 | 3,690 | 3,595 | 3,630 | -90 | -2.4% | 724,000 |
| 2026/08/13 | 3,665 | 3,780 | 3,665 | 3,720 | +60 | +1.6% | 974,400 |
| 2026/08/12 | 3,635 | 3,765 | 3,605 | 3,660 | +35 | +1% | 1,165,400 |
| 2026/08/10 | 3,575 | 3,680 | 3,560 | 3,625 | +155 | +4.5% | 972,500 |
| 2026/08/07 | 3,480 | 3,565 | 3,465 | 3,470 | +10 | +0.3% | 677,000 |
| 2026/08/06 | 3,385 | 3,515 | 3,380 | 3,460 | +170 | +5.2% | 1,265,700 |
| 2026/08/05 | 3,160 | 3,305 | 3,160 | 3,290 | +200 | +6.5% | 1,366,700 |
| 2026/08/04 | 3,060 | 3,125 | 3,025 | 3,090 | +40 | +1.3% | 640,900 |
| 2026/08/03 | 3,040 | 3,080 | 2,964 | 3,050 | -45 | -1.5% | 700,000 |
| 2026/07/31 | 3,050 | 3,145 | 3,015 | 3,095 | +108 | +3.6% | 604,500 |
| 2026/07/30 | 2,992 | 3,030 | 2,965 | 2,987 | -6 | -0.2% | 602,000 |
| 2026/07/29 | 3,085 | 3,090 | 2,947 | 2,993 | -62 | -2% | 832,600 |
| 2026/07/28 | 3,125 | 3,130 | 3,005 | 3,055 | -70 | -2.2% | 605,800 |
1～
50
件表示中 / 4042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 | 346,500円 | +19.3% | +15.3% | 3.90% | 10.27倍 | 1.29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 | 284,700円 | +18.8% | +23.2% | 2.18% | 18.34倍 | 4.29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 | 207,500円 | +18.5% | -21.5% | 3.37% | 8.95倍 | 1.08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 | 274,300円 | +17.9% | +31.1% | 4.01% | 9.94倍 | 0.68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 | 380,000円 | +22.7% | -29.4% | 2.11% | 8.33倍 | 0.82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
