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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 4,195 | 4,235 | 4,155 | 4,190 | -40 | -0.9% | 276,600 |
| 2021/02/18 | 4,315 | 4,330 | 4,230 | 4,230 | -125 | -2.9% | 383,300 |
| 2021/02/17 | 4,350 | 4,370 | 4,310 | 4,355 | -25 | -0.6% | 247,500 |
| 2021/02/16 | 4,330 | 4,435 | 4,320 | 4,380 | +100 | +2.3% | 355,100 |
| 2021/02/15 | 4,330 | 4,350 | 4,275 | 4,280 | -40 | -0.9% | 202,500 |
| 2021/02/12 | 4,370 | 4,375 | 4,280 | 4,320 | ±0 | ±0% | 288,300 |
| 2021/02/10 | 4,390 | 4,405 | 4,290 | 4,320 | -55 | -1.3% | 342,800 |
| 2021/02/09 | 4,255 | 4,380 | 4,240 | 4,375 | +115 | +2.7% | 372,900 |
| 2021/02/08 | 4,320 | 4,380 | 4,235 | 4,260 | +15 | +0.4% | 485,100 |
| 2021/02/05 | 4,270 | 4,280 | 4,130 | 4,245 | -25 | -0.6% | 575,200 |
| 2021/02/04 | 4,380 | 4,390 | 4,240 | 4,270 | -130 | -3% | 518,900 |
| 2021/02/03 | 4,405 | 4,420 | 4,320 | 4,400 | -55 | -1.2% | 446,500 |
| 2021/02/02 | 4,500 | 4,620 | 4,445 | 4,455 | +15 | +0.3% | 832,700 |
| 2021/02/01 | 4,400 | 4,530 | 4,280 | 4,440 | +435 | +10.9% | 1,317,400 |
| 2021/01/29 | 4,150 | 4,215 | 3,980 | 4,005 | -180 | -4.3% | 701,600 |
| 2021/01/28 | 4,095 | 4,215 | 4,065 | 4,185 | -30 | -0.7% | 756,400 |
| 2021/01/27 | 4,200 | 4,230 | 4,155 | 4,215 | +15 | +0.4% | 262,100 |
| 2021/01/26 | 4,330 | 4,365 | 4,180 | 4,200 | -130 | -3% | 352,900 |
| 2021/01/25 | 4,260 | 4,390 | 4,260 | 4,330 | +130 | +3.1% | 350,400 |
| 2021/01/22 | 4,205 | 4,215 | 4,105 | 4,200 | -10 | -0.2% | 323,100 |
| 2021/01/21 | 4,160 | 4,260 | 4,155 | 4,210 | +155 | +3.8% | 492,200 |
| 2021/01/20 | 4,085 | 4,130 | 3,980 | 4,055 | +215 | +5.6% | 615,100 |
| 2021/01/19 | 3,885 | 3,885 | 3,820 | 3,840 | -30 | -0.8% | 148,500 |
| 2021/01/18 | 3,780 | 3,905 | 3,750 | 3,870 | +65 | +1.7% | 248,700 |
| 2021/01/15 | 3,895 | 3,900 | 3,805 | 3,805 | -130 | -3.3% | 304,400 |
| 2021/01/14 | 4,005 | 4,065 | 3,905 | 3,935 | -55 | -1.4% | 362,100 |
| 2021/01/13 | 3,950 | 4,045 | 3,940 | 3,990 | +50 | +1.3% | 339,300 |
| 2021/01/12 | 3,910 | 3,940 | 3,815 | 3,940 | -40 | -1% | 325,800 |
| 2021/01/08 | 3,840 | 3,995 | 3,815 | 3,980 | +150 | +3.9% | 421,200 |
| 2021/01/07 | 3,870 | 3,890 | 3,800 | 3,830 | -30 | -0.8% | 297,200 |
| 2021/01/06 | 3,900 | 3,905 | 3,805 | 3,860 | -45 | -1.2% | 317,200 |
| 2021/01/05 | 3,780 | 3,955 | 3,780 | 3,905 | +135 | +3.6% | 435,400 |
| 2021/01/04 | 3,695 | 3,770 | 3,670 | 3,770 | +105 | +2.9% | 318,400 |
| 2020/12/30 | 3,630 | 3,685 | 3,605 | 3,665 | +35 | +1% | 169,000 |
| 2020/12/29 | 3,585 | 3,655 | 3,570 | 3,630 | +70 | +2% | 232,500 |
| 2020/12/28 | 3,545 | 3,580 | 3,540 | 3,560 | +25 | +0.7% | 159,400 |
| 2020/12/25 | 3,535 | 3,535 | 3,495 | 3,535 | +25 | +0.7% | 76,500 |
| 2020/12/24 | 3,500 | 3,535 | 3,485 | 3,510 | +70 | +2% | 154,200 |
| 2020/12/23 | 3,440 | 3,460 | 3,410 | 3,440 | -15 | -0.4% | 122,200 |
| 2020/12/22 | 3,550 | 3,555 | 3,430 | 3,455 | -105 | -2.9% | 236,100 |
| 2020/12/21 | 3,490 | 3,560 | 3,465 | 3,560 | +90 | +2.6% | 293,300 |
| 2020/12/18 | 3,455 | 3,515 | 3,435 | 3,470 | +65 | +1.9% | 314,900 |
| 2020/12/17 | 3,335 | 3,410 | 3,325 | 3,405 | +60 | +1.8% | 227,900 |
| 2020/12/16 | 3,320 | 3,355 | 3,275 | 3,345 | +25 | +0.8% | 179,000 |
| 2020/12/15 | 3,325 | 3,345 | 3,305 | 3,320 | +10 | +0.3% | 187,400 |
| 2020/12/14 | 3,325 | 3,335 | 3,300 | 3,310 | -15 | -0.5% | 172,200 |
| 2020/12/11 | 3,275 | 3,325 | 3,275 | 3,325 | +70 | +2.2% | 150,400 |
| 2020/12/10 | 3,250 | 3,290 | 3,235 | 3,255 | -30 | -0.9% | 120,500 |
| 2020/12/09 | 3,240 | 3,300 | 3,240 | 3,285 | +30 | +0.9% | 148,300 |
| 2020/12/08 | 3,250 | 3,290 | 3,240 | 3,255 | +20 | +0.6% | 229,600 |
1051～
1100
件表示中 / 3715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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57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 | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31倍 | 2.39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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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
