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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,550 | 3,575 | 3,480 | 3,495 | -115 | -3.2% | 375,600 |
| 2020/09/23 | 3,695 | 3,715 | 3,600 | 3,610 | -110 | -3% | 266,900 |
| 2020/09/18 | 3,680 | 3,735 | 3,680 | 3,720 | +25 | +0.7% | 224,100 |
| 2020/09/17 | 3,690 | 3,725 | 3,665 | 3,695 | ±0 | ±0% | 189,300 |
| 2020/09/16 | 3,600 | 3,695 | 3,580 | 3,695 | +95 | +2.6% | 184,900 |
| 2020/09/15 | 3,575 | 3,610 | 3,550 | 3,600 | +15 | +0.4% | 161,400 |
| 2020/09/14 | 3,580 | 3,585 | 3,530 | 3,585 | +50 | +1.4% | 146,300 |
| 2020/09/11 | 3,545 | 3,560 | 3,510 | 3,535 | +15 | +0.4% | 142,300 |
| 2020/09/10 | 3,490 | 3,540 | 3,490 | 3,520 | +50 | +1.4% | 148,600 |
| 2020/09/09 | 3,455 | 3,485 | 3,430 | 3,470 | -25 | -0.7% | 187,400 |
| 2020/09/08 | 3,560 | 3,560 | 3,460 | 3,495 | -20 | -0.6% | 147,400 |
| 2020/09/07 | 3,585 | 3,585 | 3,505 | 3,515 | -70 | -2% | 200,200 |
| 2020/09/04 | 3,520 | 3,590 | 3,520 | 3,585 | +5 | +0.1% | 134,200 |
| 2020/09/03 | 3,565 | 3,635 | 3,565 | 3,580 | -10 | -0.3% | 220,900 |
| 2020/09/02 | 3,595 | 3,600 | 3,540 | 3,590 | +5 | +0.1% | 211,400 |
| 2020/09/01 | 3,550 | 3,600 | 3,490 | 3,585 | +25 | +0.7% | 202,200 |
| 2020/08/31 | 3,530 | 3,600 | 3,530 | 3,560 | +75 | +2.2% | 161,000 |
| 2020/08/28 | 3,560 | 3,575 | 3,450 | 3,485 | -95 | -2.7% | 203,900 |
| 2020/08/27 | 3,535 | 3,595 | 3,520 | 3,580 | +65 | +1.8% | 146,600 |
| 2020/08/26 | 3,510 | 3,515 | 3,435 | 3,515 | -15 | -0.4% | 180,200 |
| 2020/08/25 | 3,510 | 3,550 | 3,510 | 3,530 | -5 | -0.1% | 113,500 |
| 2020/08/24 | 3,550 | 3,570 | 3,535 | 3,535 | -10 | -0.3% | 114,600 |
| 2020/08/21 | 3,595 | 3,610 | 3,525 | 3,545 | -5 | -0.1% | 131,700 |
| 2020/08/20 | 3,525 | 3,560 | 3,485 | 3,550 | -40 | -1.1% | 214,300 |
| 2020/08/19 | 3,620 | 3,640 | 3,575 | 3,590 | -20 | -0.6% | 137,400 |
| 2020/08/18 | 3,540 | 3,650 | 3,530 | 3,610 | +135 | +3.9% | 294,400 |
| 2020/08/17 | 3,525 | 3,545 | 3,475 | 3,475 | -5 | -0.1% | 135,600 |
| 2020/08/14 | 3,465 | 3,520 | 3,450 | 3,480 | +30 | +0.9% | 161,900 |
| 2020/08/13 | 3,400 | 3,455 | 3,350 | 3,450 | +110 | +3.3% | 220,500 |
| 2020/08/12 | 3,500 | 3,500 | 3,325 | 3,340 | -225 | -6.3% | 521,500 |
| 2020/08/11 | 3,545 | 3,575 | 3,525 | 3,565 | +10 | +0.3% | 175,800 |
| 2020/08/07 | 3,635 | 3,640 | 3,505 | 3,555 | -55 | -1.5% | 209,200 |
| 2020/08/06 | 3,605 | 3,630 | 3,555 | 3,610 | +5 | +0.1% | 224,300 |
| 2020/08/05 | 3,650 | 3,660 | 3,590 | 3,605 | +25 | +0.7% | 204,800 |
| 2020/08/04 | 3,630 | 3,660 | 3,575 | 3,580 | -70 | -1.9% | 194,600 |
| 2020/08/03 | 3,700 | 3,715 | 3,605 | 3,650 | -5 | -0.1% | 279,400 |
| 2020/07/31 | 3,570 | 3,690 | 3,555 | 3,655 | +20 | +0.6% | 632,500 |
| 2020/07/30 | 3,675 | 3,685 | 3,450 | 3,635 | +520 | +16.7% | 856,600 |
| 2020/07/29 | 3,145 | 3,185 | 3,090 | 3,115 | -35 | -1.1% | 259,800 |
| 2020/07/28 | 3,215 | 3,255 | 3,125 | 3,150 | +5 | +0.2% | 462,000 |
| 2020/07/27 | 3,060 | 3,155 | 3,035 | 3,145 | +145 | +4.8% | 362,400 |
| 2020/07/22 | 2,971 | 3,070 | 2,967 | 3,000 | +70 | +2.4% | 298,300 |
| 2020/07/21 | 2,856 | 2,943 | 2,851 | 2,930 | +90 | +3.2% | 252,200 |
| 2020/07/20 | 2,830 | 2,867 | 2,826 | 2,840 | +4 | +0.1% | 146,100 |
| 2020/07/17 | 2,875 | 2,875 | 2,797 | 2,836 | +7 | +0.2% | 121,600 |
| 2020/07/16 | 2,862 | 2,885 | 2,823 | 2,829 | -29 | -1% | 96,700 |
| 2020/07/15 | 2,820 | 2,864 | 2,820 | 2,858 | +54 | +1.9% | 134,100 |
| 2020/07/14 | 2,787 | 2,822 | 2,782 | 2,804 | +15 | +0.5% | 107,700 |
| 2020/07/13 | 2,823 | 2,838 | 2,783 | 2,789 | -8 | -0.3% | 209,500 |
| 2020/07/10 | 2,860 | 2,867 | 2,797 | 2,797 | -67 | -2.3% | 196,700 |
1151～
1200
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
