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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,846 | 1,869 | 1,845 | 1,863 | +17 | +0.9% | 111,300 |
| 2015/12/18 | 1,854 | 1,889 | 1,839 | 1,846 | +4 | +0.2% | 157,000 |
| 2015/12/17 | 1,821 | 1,855 | 1,821 | 1,842 | +53 | +3% | 163,200 |
| 2015/12/16 | 1,801 | 1,810 | 1,785 | 1,789 | -5 | -0.3% | 192,700 |
| 2015/12/15 | 1,827 | 1,843 | 1,792 | 1,794 | -29 | -1.6% | 157,400 |
| 2015/12/14 | 1,801 | 1,834 | 1,801 | 1,823 | -31 | -1.7% | 139,300 |
| 2015/12/11 | 1,816 | 1,862 | 1,816 | 1,854 | -2 | -0.1% | 129,800 |
| 2015/12/10 | 1,850 | 1,878 | 1,815 | 1,856 | -25 | -1.3% | 147,500 |
| 2015/12/09 | 1,906 | 1,922 | 1,880 | 1,881 | -37 | -1.9% | 75,000 |
| 2015/12/08 | 1,949 | 1,954 | 1,911 | 1,918 | -23 | -1.2% | 83,100 |
| 2015/12/07 | 1,967 | 1,975 | 1,940 | 1,941 | +5 | +0.3% | 47,300 |
| 2015/12/04 | 1,938 | 1,959 | 1,931 | 1,936 | -33 | -1.7% | 60,000 |
| 2015/12/03 | 1,949 | 1,998 | 1,949 | 1,969 | +24 | +1.2% | 120,400 |
| 2015/12/02 | 1,938 | 1,964 | 1,938 | 1,945 | -7 | -0.4% | 68,500 |
| 2015/12/01 | 1,952 | 1,980 | 1,940 | 1,952 | +9 | +0.5% | 140,600 |
| 2015/11/30 | 1,950 | 1,960 | 1,929 | 1,943 | ±0 | ±0% | 95,500 |
| 2015/11/27 | 1,928 | 1,985 | 1,901 | 1,943 | +24 | +1.3% | 150,200 |
| 2015/11/26 | 1,921 | 1,925 | 1,903 | 1,919 | -6 | -0.3% | 97,500 |
| 2015/11/25 | 1,919 | 1,947 | 1,908 | 1,925 | +11 | +0.6% | 105,000 |
| 2015/11/24 | 1,913 | 1,924 | 1,901 | 1,914 | +1 | +0.1% | 89,100 |
| 2015/11/20 | 1,880 | 1,913 | 1,870 | 1,913 | +28 | +1.5% | 119,800 |
| 2015/11/19 | 1,896 | 1,911 | 1,881 | 1,885 | +3 | +0.2% | 89,800 |
| 2015/11/18 | 1,862 | 1,889 | 1,853 | 1,882 | +30 | +1.6% | 161,200 |
| 2015/11/17 | 1,838 | 1,855 | 1,833 | 1,852 | +30 | +1.6% | 68,300 |
| 2015/11/16 | 1,786 | 1,828 | 1,785 | 1,822 | +8 | +0.4% | 63,900 |
| 2015/11/13 | 1,819 | 1,842 | 1,792 | 1,814 | -41 | -2.2% | 128,700 |
| 2015/11/12 | 1,865 | 1,868 | 1,847 | 1,855 | ±0 | ±0% | 103,900 |
| 2015/11/11 | 1,815 | 1,866 | 1,815 | 1,855 | +49 | +2.7% | 218,700 |
| 2015/11/10 | 1,812 | 1,817 | 1,802 | 1,806 | -19 | -1% | 93,800 |
| 2015/11/09 | 1,828 | 1,840 | 1,812 | 1,825 | +14 | +0.8% | 123,800 |
| 2015/11/06 | 1,826 | 1,835 | 1,801 | 1,811 | -10 | -0.5% | 85,500 |
| 2015/11/05 | 1,822 | 1,827 | 1,804 | 1,821 | -1 | -0.1% | 89,400 |
| 2015/11/04 | 1,839 | 1,870 | 1,814 | 1,822 | +48 | +2.7% | 147,800 |
| 2015/11/02 | 1,787 | 1,800 | 1,766 | 1,774 | -12 | -0.7% | 189,600 |
| 2015/10/30 | 1,763 | 1,796 | 1,740 | 1,786 | ±0 | ±0% | 223,700 |
| 2015/10/29 | 1,819 | 1,819 | 1,752 | 1,786 | -51 | -2.8% | 267,400 |
| 2015/10/28 | 1,836 | 1,856 | 1,818 | 1,837 | -12 | -0.6% | 129,400 |
| 2015/10/27 | 1,878 | 1,897 | 1,845 | 1,849 | -40 | -2.1% | 124,300 |
| 2015/10/26 | 1,881 | 1,900 | 1,879 | 1,889 | +18 | +1% | 54,100 |
| 2015/10/23 | 1,908 | 1,910 | 1,865 | 1,871 | +3 | +0.2% | 116,900 |
| 2015/10/22 | 1,889 | 1,905 | 1,863 | 1,868 | -47 | -2.5% | 125,500 |
| 2015/10/21 | 1,877 | 1,923 | 1,877 | 1,915 | +33 | +1.8% | 81,300 |
| 2015/10/20 | 1,903 | 1,910 | 1,866 | 1,882 | -28 | -1.5% | 79,300 |
| 2015/10/19 | 1,906 | 1,919 | 1,884 | 1,910 | +10 | +0.5% | 60,000 |
| 2015/10/16 | 1,929 | 1,935 | 1,897 | 1,900 | -25 | -1.3% | 65,300 |
| 2015/10/15 | 1,889 | 1,927 | 1,870 | 1,925 | +36 | +1.9% | 75,100 |
| 2015/10/14 | 1,892 | 1,903 | 1,880 | 1,889 | -28 | -1.5% | 61,300 |
| 2015/10/13 | 1,922 | 1,959 | 1,899 | 1,917 | -14 | -0.7% | 141,400 |
| 2015/10/09 | 1,907 | 1,937 | 1,902 | 1,931 | +36 | +1.9% | 94,400 |
| 2015/10/08 | 1,920 | 1,928 | 1,885 | 1,895 | -26 | -1.4% | 108,400 |
2351～
2400
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
