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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,350 | 3,360 | 3,235 | 3,235 | -115 | -3.4% | 278,500 |
| 2020/12/04 | 3,310 | 3,365 | 3,305 | 3,350 | +60 | +1.8% | 225,500 |
| 2020/12/03 | 3,285 | 3,310 | 3,265 | 3,290 | +100 | +3.1% | 299,400 |
| 2020/12/02 | 3,205 | 3,220 | 3,165 | 3,190 | +55 | +1.8% | 279,400 |
| 2020/12/01 | 3,145 | 3,145 | 3,100 | 3,135 | +30 | +1% | 287,300 |
| 2020/11/30 | 3,185 | 3,195 | 3,090 | 3,105 | -45 | -1.4% | 386,700 |
| 2020/11/27 | 3,175 | 3,225 | 3,150 | 3,150 | -60 | -1.9% | 746,700 |
| 2020/11/26 | 3,185 | 3,245 | 3,155 | 3,210 | -25 | -0.8% | 465,200 |
| 2020/11/25 | 3,305 | 3,315 | 3,220 | 3,235 | -80 | -2.4% | 322,600 |
| 2020/11/24 | 3,320 | 3,350 | 3,290 | 3,315 | +15 | +0.5% | 268,400 |
| 2020/11/20 | 3,315 | 3,355 | 3,295 | 3,300 | ±0 | ±0% | 187,600 |
| 2020/11/19 | 3,275 | 3,310 | 3,225 | 3,300 | -45 | -1.3% | 307,700 |
| 2020/11/18 | 3,430 | 3,440 | 3,340 | 3,345 | -90 | -2.6% | 268,500 |
| 2020/11/17 | 3,495 | 3,495 | 3,415 | 3,435 | -65 | -1.9% | 193,800 |
| 2020/11/16 | 3,525 | 3,525 | 3,475 | 3,500 | ±0 | ±0% | 174,000 |
| 2020/11/13 | 3,505 | 3,555 | 3,495 | 3,500 | -5 | -0.1% | 148,800 |
| 2020/11/12 | 3,500 | 3,535 | 3,485 | 3,505 | -40 | -1.1% | 147,300 |
| 2020/11/11 | 3,525 | 3,570 | 3,495 | 3,545 | +90 | +2.6% | 263,600 |
| 2020/11/10 | 3,625 | 3,655 | 3,455 | 3,455 | -310 | -8.2% | 504,500 |
| 2020/11/09 | 3,760 | 3,780 | 3,735 | 3,765 | +30 | +0.8% | 212,300 |
| 2020/11/06 | 3,735 | 3,760 | 3,705 | 3,735 | +70 | +1.9% | 255,700 |
| 2020/11/05 | 3,600 | 3,670 | 3,540 | 3,665 | +75 | +2.1% | 257,700 |
| 2020/11/04 | 3,495 | 3,605 | 3,475 | 3,590 | +190 | +5.6% | 294,700 |
| 2020/11/02 | 3,445 | 3,455 | 3,370 | 3,400 | +5 | +0.1% | 191,100 |
| 2020/10/30 | 3,510 | 3,540 | 3,380 | 3,395 | -145 | -4.1% | 288,800 |
| 2020/10/29 | 3,530 | 3,575 | 3,490 | 3,540 | -70 | -1.9% | 315,300 |
| 2020/10/28 | 3,570 | 3,630 | 3,540 | 3,610 | +45 | +1.3% | 196,800 |
| 2020/10/27 | 3,530 | 3,565 | 3,490 | 3,565 | +30 | +0.8% | 140,200 |
| 2020/10/26 | 3,515 | 3,575 | 3,515 | 3,535 | +20 | +0.6% | 119,300 |
| 2020/10/23 | 3,620 | 3,630 | 3,505 | 3,515 | -110 | -3% | 171,300 |
| 2020/10/22 | 3,670 | 3,670 | 3,625 | 3,625 | -45 | -1.2% | 108,000 |
| 2020/10/21 | 3,660 | 3,695 | 3,640 | 3,670 | +5 | +0.1% | 108,800 |
| 2020/10/20 | 3,615 | 3,715 | 3,605 | 3,665 | +45 | +1.2% | 219,900 |
| 2020/10/19 | 3,580 | 3,660 | 3,550 | 3,620 | +50 | +1.4% | 175,700 |
| 2020/10/16 | 3,570 | 3,580 | 3,530 | 3,570 | +10 | +0.3% | 100,000 |
| 2020/10/15 | 3,545 | 3,565 | 3,520 | 3,560 | +5 | +0.1% | 111,600 |
| 2020/10/14 | 3,555 | 3,570 | 3,515 | 3,555 | ±0 | ±0% | 124,300 |
| 2020/10/13 | 3,560 | 3,570 | 3,515 | 3,555 | -15 | -0.4% | 142,600 |
| 2020/10/12 | 3,560 | 3,575 | 3,515 | 3,570 | -15 | -0.4% | 153,300 |
| 2020/10/09 | 3,510 | 3,590 | 3,485 | 3,585 | +70 | +2% | 228,000 |
| 2020/10/08 | 3,500 | 3,525 | 3,460 | 3,515 | +60 | +1.7% | 216,200 |
| 2020/10/07 | 3,460 | 3,460 | 3,410 | 3,455 | -25 | -0.7% | 194,100 |
| 2020/10/06 | 3,520 | 3,530 | 3,475 | 3,480 | ±0 | ±0% | 171,100 |
| 2020/10/05 | 3,440 | 3,505 | 3,405 | 3,480 | +110 | +3.3% | 212,900 |
| 2020/10/02 | 3,480 | 3,485 | 3,360 | 3,370 | - | - | 244,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,460 | 3,460 | 3,375 | 3,400 | -55 | -1.6% | 270,000 |
| 2020/09/29 | 3,490 | 3,500 | 3,440 | 3,455 | -100 | -2.8% | 188,100 |
| 2020/09/28 | 3,565 | 3,570 | 3,505 | 3,555 | +55 | +1.6% | 256,700 |
| 2020/09/25 | 3,500 | 3,535 | 3,485 | 3,500 | +5 | +0.1% | 209,900 |
1101～
1150
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
