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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 2,192 | 2,282 | 2,191 | 2,218 | +35 | +1.6% | 325,200 |
| 2017/08/07 | 2,181 | 2,235 | 2,179 | 2,183 | +14 | +0.6% | 240,200 |
| 2017/08/04 | 2,177 | 2,198 | 2,163 | 2,169 | -16 | -0.7% | 278,100 |
| 2017/08/03 | 2,124 | 2,192 | 2,121 | 2,185 | +46 | +2.2% | 308,000 |
| 2017/08/02 | 2,099 | 2,177 | 2,094 | 2,139 | +49 | +2.3% | 439,500 |
| 2017/08/01 | 2,058 | 2,100 | 2,056 | 2,090 | +17 | +0.8% | 366,900 |
| 2017/07/31 | 1,971 | 2,078 | 1,971 | 2,073 | +145 | +7.5% | 687,700 |
| 2017/07/28 | 1,930 | 1,933 | 1,918 | 1,928 | -1 | -0.1% | 159,800 |
| 2017/07/27 | 1,916 | 1,941 | 1,916 | 1,929 | +2 | +0.1% | 99,000 |
| 2017/07/26 | 1,935 | 1,943 | 1,920 | 1,927 | +6 | +0.3% | 165,300 |
| 2017/07/25 | 1,914 | 1,930 | 1,910 | 1,921 | +7 | +0.4% | 113,800 |
| 2017/07/24 | 1,897 | 1,914 | 1,890 | 1,914 | +3 | +0.2% | 111,200 |
| 2017/07/21 | 1,910 | 1,913 | 1,896 | 1,911 | -10 | -0.5% | 139,300 |
| 2017/07/20 | 1,914 | 1,922 | 1,909 | 1,921 | +7 | +0.4% | 82,100 |
| 2017/07/19 | 1,923 | 1,923 | 1,904 | 1,914 | -6 | -0.3% | 137,300 |
| 2017/07/18 | 1,909 | 1,922 | 1,901 | 1,920 | +11 | +0.6% | 125,000 |
| 2017/07/14 | 1,910 | 1,916 | 1,902 | 1,909 | +7 | +0.4% | 97,600 |
| 2017/07/13 | 1,910 | 1,910 | 1,895 | 1,902 | +2 | +0.1% | 95,700 |
| 2017/07/12 | 1,880 | 1,906 | 1,877 | 1,900 | +21 | +1.1% | 143,000 |
| 2017/07/11 | 1,872 | 1,882 | 1,867 | 1,879 | +13 | +0.7% | 81,800 |
| 2017/07/10 | 1,891 | 1,892 | 1,862 | 1,866 | -10 | -0.5% | 139,300 |
| 2017/07/07 | 1,854 | 1,886 | 1,850 | 1,876 | +9 | +0.5% | 132,100 |
| 2017/07/06 | 1,846 | 1,867 | 1,832 | 1,867 | +21 | +1.1% | 187,500 |
| 2017/07/05 | 1,844 | 1,850 | 1,824 | 1,846 | +3 | +0.2% | 207,000 |
| 2017/07/04 | 1,860 | 1,866 | 1,832 | 1,843 | -6 | -0.3% | 148,100 |
| 2017/07/03 | 1,855 | 1,862 | 1,846 | 1,849 | +2 | +0.1% | 130,900 |
| 2017/06/30 | 1,860 | 1,863 | 1,842 | 1,847 | -28 | -1.5% | 165,300 |
| 2017/06/29 | 1,866 | 1,885 | 1,866 | 1,875 | +25 | +1.4% | 149,900 |
| 2017/06/28 | 1,855 | 1,863 | 1,847 | 1,850 | -5 | -0.3% | 133,200 |
| 2017/06/27 | 1,849 | 1,856 | 1,841 | 1,855 | +15 | +0.8% | 111,400 |
| 2017/06/26 | 1,840 | 1,847 | 1,832 | 1,840 | +15 | +0.8% | 141,000 |
| 2017/06/23 | 1,833 | 1,834 | 1,818 | 1,825 | -6 | -0.3% | 115,800 |
| 2017/06/22 | 1,832 | 1,837 | 1,824 | 1,831 | -4 | -0.2% | 125,100 |
| 2017/06/21 | 1,850 | 1,850 | 1,830 | 1,835 | -15 | -0.8% | 167,600 |
| 2017/06/20 | 1,861 | 1,873 | 1,840 | 1,850 | ±0 | ±0% | 174,500 |
| 2017/06/19 | 1,834 | 1,854 | 1,827 | 1,850 | +19 | +1% | 91,200 |
| 2017/06/16 | 1,847 | 1,862 | 1,831 | 1,831 | -1 | -0.1% | 237,300 |
| 2017/06/15 | 1,864 | 1,867 | 1,823 | 1,832 | -38 | -2% | 216,600 |
| 2017/06/14 | 1,889 | 1,889 | 1,866 | 1,870 | -16 | -0.8% | 128,500 |
| 2017/06/13 | 1,880 | 1,891 | 1,856 | 1,886 | +3 | +0.2% | 149,900 |
| 2017/06/12 | 1,901 | 1,906 | 1,882 | 1,883 | -15 | -0.8% | 132,100 |
| 2017/06/09 | 1,890 | 1,907 | 1,889 | 1,898 | +9 | +0.5% | 95,800 |
| 2017/06/08 | 1,887 | 1,903 | 1,877 | 1,889 | +4 | +0.2% | 99,100 |
| 2017/06/07 | 1,865 | 1,893 | 1,858 | 1,885 | +18 | +1% | 143,800 |
| 2017/06/06 | 1,884 | 1,884 | 1,864 | 1,867 | -17 | -0.9% | 159,800 |
| 2017/06/05 | 1,905 | 1,908 | 1,874 | 1,884 | -21 | -1.1% | 251,000 |
| 2017/06/02 | 1,900 | 1,912 | 1,898 | 1,905 | +13 | +0.7% | 135,000 |
| 2017/06/01 | 1,885 | 1,919 | 1,879 | 1,892 | +5 | +0.3% | 144,800 |
| 2017/05/31 | 1,896 | 1,909 | 1,882 | 1,887 | -14 | -0.7% | 200,700 |
| 2017/05/30 | 1,900 | 1,911 | 1,887 | 1,901 | +1 | +0.1% | 113,900 |
1951～
2000
件表示中 / 3755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 | 183,500円 | -11.5% | +6.9% | 4.36% | 8.69倍 | 1.11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 | 899,000円 | +9.3% | +108.5% | 2.00% | 17.74倍 | 3.18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 | 593,000円 | +4.1% | -18.7% | 2.70% | 13.42倍 | 0.92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 | 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 | 139,400円 | +3.7% | -40.2% | 1.29% | 41.35倍 | 1.70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
