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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,579 | 1,582 | 1,546 | 1,579 | -9 | -0.6% | 101,400 |
| 2016/05/20 | 1,570 | 1,592 | 1,561 | 1,588 | +11 | +0.7% | 125,700 |
| 2016/05/19 | 1,631 | 1,633 | 1,577 | 1,577 | -81 | -4.9% | 188,500 |
| 2016/05/18 | 1,624 | 1,664 | 1,613 | 1,658 | +34 | +2.1% | 158,700 |
| 2016/05/17 | 1,620 | 1,633 | 1,596 | 1,624 | +28 | +1.8% | 152,600 |
| 2016/05/16 | 1,627 | 1,645 | 1,587 | 1,596 | -33 | -2% | 199,200 |
| 2016/05/13 | 1,620 | 1,637 | 1,603 | 1,629 | +8 | +0.5% | 223,600 |
| 2016/05/12 | 1,598 | 1,652 | 1,586 | 1,621 | +21 | +1.3% | 258,300 |
| 2016/05/11 | 1,570 | 1,618 | 1,556 | 1,600 | +123 | +8.3% | 433,900 |
| 2016/05/10 | 1,447 | 1,483 | 1,434 | 1,477 | +29 | +2% | 141,000 |
| 2016/05/09 | 1,416 | 1,450 | 1,416 | 1,448 | +32 | +2.3% | 134,500 |
| 2016/05/06 | 1,433 | 1,452 | 1,415 | 1,416 | -17 | -1.2% | 203,700 |
| 2016/05/02 | 1,438 | 1,448 | 1,415 | 1,433 | -47 | -3.2% | 149,000 |
| 2016/04/28 | 1,523 | 1,548 | 1,478 | 1,480 | -27 | -1.8% | 209,700 |
| 2016/04/27 | 1,510 | 1,513 | 1,487 | 1,507 | +9 | +0.6% | 140,400 |
| 2016/04/26 | 1,505 | 1,511 | 1,478 | 1,498 | -14 | -0.9% | 108,900 |
| 2016/04/25 | 1,536 | 1,538 | 1,503 | 1,512 | -21 | -1.4% | 123,700 |
| 2016/04/22 | 1,510 | 1,534 | 1,504 | 1,533 | +16 | +1.1% | 141,400 |
| 2016/04/21 | 1,520 | 1,520 | 1,495 | 1,517 | +23 | +1.5% | 117,300 |
| 2016/04/20 | 1,492 | 1,512 | 1,481 | 1,494 | +18 | +1.2% | 183,200 |
| 2016/04/19 | 1,455 | 1,478 | 1,448 | 1,476 | +49 | +3.4% | 138,300 |
| 2016/04/18 | 1,408 | 1,430 | 1,400 | 1,427 | -28 | -1.9% | 103,200 |
| 2016/04/15 | 1,450 | 1,460 | 1,443 | 1,455 | -7 | -0.5% | 102,500 |
| 2016/04/14 | 1,441 | 1,462 | 1,421 | 1,462 | +27 | +1.9% | 176,500 |
| 2016/04/13 | 1,420 | 1,439 | 1,408 | 1,435 | +32 | +2.3% | 110,700 |
| 2016/04/12 | 1,359 | 1,410 | 1,359 | 1,403 | +43 | +3.2% | 109,900 |
| 2016/04/11 | 1,389 | 1,393 | 1,352 | 1,360 | -29 | -2.1% | 157,300 |
| 2016/04/08 | 1,350 | 1,405 | 1,342 | 1,389 | +21 | +1.5% | 198,800 |
| 2016/04/07 | 1,384 | 1,390 | 1,355 | 1,368 | -15 | -1.1% | 153,200 |
| 2016/04/06 | 1,412 | 1,429 | 1,376 | 1,383 | -40 | -2.8% | 189,400 |
| 2016/04/05 | 1,477 | 1,477 | 1,414 | 1,423 | -54 | -3.7% | 176,500 |
| 2016/04/04 | 1,460 | 1,494 | 1,456 | 1,477 | +12 | +0.8% | 135,900 |
| 2016/04/01 | 1,518 | 1,518 | 1,454 | 1,465 | -51 | -3.4% | 223,100 |
| 2016/03/31 | 1,504 | 1,533 | 1,498 | 1,516 | +18 | +1.2% | 129,900 |
| 2016/03/30 | 1,532 | 1,540 | 1,494 | 1,498 | -28 | -1.8% | 125,000 |
| 2016/03/29 | 1,522 | 1,533 | 1,506 | 1,526 | -25 | -1.6% | 108,500 |
| 2016/03/28 | 1,545 | 1,551 | 1,531 | 1,551 | +18 | +1.2% | 124,400 |
| 2016/03/25 | 1,534 | 1,542 | 1,516 | 1,533 | +8 | +0.5% | 94,700 |
| 2016/03/24 | 1,541 | 1,552 | 1,525 | 1,525 | -24 | -1.5% | 140,100 |
| 2016/03/23 | 1,577 | 1,578 | 1,542 | 1,549 | -26 | -1.7% | 180,700 |
| 2016/03/22 | 1,570 | 1,598 | 1,542 | 1,575 | +37 | +2.4% | 202,200 |
| 2016/03/18 | 1,541 | 1,554 | 1,523 | 1,538 | -9 | -0.6% | 347,700 |
| 2016/03/17 | 1,560 | 1,578 | 1,532 | 1,547 | -6 | -0.4% | 253,900 |
| 2016/03/16 | 1,565 | 1,577 | 1,550 | 1,553 | -34 | -2.1% | 111,100 |
| 2016/03/15 | 1,587 | 1,598 | 1,574 | 1,587 | -5 | -0.3% | 131,100 |
| 2016/03/14 | 1,601 | 1,605 | 1,581 | 1,592 | +7 | +0.4% | 116,000 |
| 2016/03/11 | 1,549 | 1,591 | 1,536 | 1,585 | +35 | +2.3% | 204,300 |
| 2016/03/10 | 1,536 | 1,555 | 1,519 | 1,550 | +24 | +1.6% | 164,600 |
| 2016/03/09 | 1,549 | 1,550 | 1,511 | 1,526 | -52 | -3.3% | 182,600 |
| 2016/03/08 | 1,588 | 1,596 | 1,547 | 1,578 | -6 | -0.4% | 171,800 |
2251～
2300
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
