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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,039 | 2,064 | 2,035 | 2,037 | -4 | -0.2% | 252,200 |
| 2022/12/06 | 2,050 | 2,062 | 2,037 | 2,041 | +5 | +0.2% | 219,100 |
| 2022/12/05 | 2,030 | 2,045 | 2,022 | 2,036 | +19 | +0.9% | 222,000 |
| 2022/12/02 | 2,046 | 2,046 | 2,003 | 2,017 | -30 | -1.5% | 276,300 |
| 2022/12/01 | 2,049 | 2,063 | 2,045 | 2,047 | +3 | +0.1% | 168,700 |
| 2022/11/30 | 2,037 | 2,048 | 2,031 | 2,044 | +4 | +0.2% | 340,900 |
| 2022/11/29 | 2,026 | 2,053 | 2,025 | 2,040 | +8 | +0.4% | 235,900 |
| 2022/11/28 | 2,073 | 2,073 | 2,026 | 2,032 | -43 | -2.1% | 208,600 |
| 2022/11/25 | 2,072 | 2,079 | 2,054 | 2,075 | +12 | +0.6% | 272,500 |
| 2022/11/24 | 2,040 | 2,063 | 2,034 | 2,063 | +45 | +2.2% | 254,500 |
| 2022/11/22 | 2,029 | 2,031 | 2,017 | 2,018 | +9 | +0.4% | 210,900 |
| 2022/11/21 | 2,005 | 2,013 | 2,000 | 2,009 | +20 | +1% | 188,200 |
| 2022/11/18 | 1,985 | 2,009 | 1,984 | 1,989 | +6 | +0.3% | 281,000 |
| 2022/11/17 | 1,967 | 1,984 | 1,961 | 1,983 | +25 | +1.3% | 273,700 |
| 2022/11/16 | 1,960 | 1,964 | 1,935 | 1,958 | +2 | +0.1% | 200,700 |
| 2022/11/15 | 1,926 | 1,960 | 1,926 | 1,956 | +42 | +2.2% | 222,700 |
| 2022/11/14 | 1,978 | 1,986 | 1,914 | 1,914 | -45 | -2.3% | 351,800 |
| 2022/11/11 | 1,969 | 1,973 | 1,948 | 1,959 | +13 | +0.7% | 227,300 |
| 2022/11/10 | 1,940 | 1,949 | 1,929 | 1,946 | -7 | -0.4% | 160,900 |
| 2022/11/09 | 1,935 | 1,954 | 1,925 | 1,953 | +29 | +1.5% | 274,500 |
| 2022/11/08 | 1,925 | 1,933 | 1,910 | 1,924 | +12 | +0.6% | 202,400 |
| 2022/11/07 | 1,925 | 1,944 | 1,910 | 1,912 | +7 | +0.4% | 239,800 |
| 2022/11/04 | 1,913 | 1,923 | 1,900 | 1,905 | -10 | -0.5% | 307,200 |
| 2022/11/02 | 1,897 | 1,915 | 1,890 | 1,915 | +33 | +1.8% | 444,500 |
| 2022/11/01 | 1,901 | 1,908 | 1,868 | 1,882 | -17 | -0.9% | 361,900 |
| 2022/10/31 | 1,881 | 1,905 | 1,871 | 1,899 | +26 | +1.4% | 412,600 |
| 2022/10/28 | 1,886 | 1,901 | 1,838 | 1,873 | -40 | -2.1% | 1,396,700 |
| 2022/10/27 | 1,922 | 1,926 | 1,906 | 1,913 | -8 | -0.4% | 441,100 |
| 2022/10/26 | 1,926 | 1,938 | 1,918 | 1,921 | -1 | -0.1% | 234,900 |
| 2022/10/25 | 1,916 | 1,942 | 1,915 | 1,922 | +8 | +0.4% | 199,800 |
| 2022/10/24 | 1,949 | 1,954 | 1,914 | 1,914 | -7 | -0.4% | 322,400 |
| 2022/10/21 | 1,926 | 1,937 | 1,911 | 1,921 | -11 | -0.6% | 327,500 |
| 2022/10/20 | 1,947 | 1,947 | 1,926 | 1,932 | -27 | -1.4% | 307,100 |
| 2022/10/19 | 1,960 | 1,966 | 1,951 | 1,959 | +1 | +0.1% | 254,700 |
| 2022/10/18 | 1,965 | 1,966 | 1,945 | 1,958 | +9 | +0.5% | 241,500 |
| 2022/10/17 | 1,948 | 1,953 | 1,936 | 1,949 | -13 | -0.7% | 266,100 |
| 2022/10/14 | 1,970 | 1,972 | 1,947 | 1,962 | +27 | +1.4% | 347,100 |
| 2022/10/13 | 1,952 | 1,954 | 1,931 | 1,935 | -15 | -0.8% | 336,800 |
| 2022/10/12 | 1,966 | 1,974 | 1,948 | 1,950 | -12 | -0.6% | 420,500 |
| 2022/10/11 | 1,994 | 2,004 | 1,960 | 1,962 | -75 | -3.7% | 867,800 |
| 2022/10/07 | 2,037 | 2,046 | 2,033 | 2,037 | -18 | -0.9% | 211,000 |
| 2022/10/06 | 2,090 | 2,091 | 2,055 | 2,055 | -39 | -1.9% | 236,200 |
| 2022/10/05 | 2,099 | 2,105 | 2,086 | 2,094 | +1 | ±0% | 232,900 |
| 2022/10/04 | 2,074 | 2,095 | 2,066 | 2,093 | +49 | +2.4% | 331,800 |
| 2022/10/03 | 2,020 | 2,044 | 2,002 | 2,044 | +14 | +0.7% | 211,400 |
| 2022/09/30 | 2,047 | 2,056 | 2,012 | 2,030 | -16 | -0.8% | 282,600 |
| 2022/09/29 | 2,030 | 2,054 | 2,018 | 2,046 | -10 | -0.5% | 311,800 |
| 2022/09/28 | 2,046 | 2,068 | 2,036 | 2,056 | +8 | +0.4% | 327,600 |
| 2022/09/27 | 2,053 | 2,063 | 2,039 | 2,048 | +8 | +0.4% | 352,500 |
| 2022/09/26 | 2,091 | 2,104 | 2,040 | 2,040 | -95 | -4.4% | 524,400 |
651～
700
件表示中 / 3754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 | 181,800円 | -11.5% | +6.9% | 4.40% | 8.61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 | 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 |
| ＳＷＣＣ | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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 | 177,500円 | +7.2% | +6.1% | 4.51% | 7.28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 | 138,500円 | +3.7% | -40.2% | 1.30% | 41.09倍 | 1.69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
