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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,844 | 1,927 | 1,835 | 1,921 | +88 | +4.8% | 197,400 |
| 2015/10/06 | 1,863 | 1,873 | 1,832 | 1,833 | -19 | -1% | 136,300 |
| 2015/10/05 | 1,862 | 1,869 | 1,847 | 1,852 | +15 | +0.8% | 91,100 |
| 2015/10/02 | 1,831 | 1,855 | 1,787 | 1,837 | +22 | +1.2% | 128,600 |
| 2015/10/01 | 1,820 | 1,832 | 1,790 | 1,815 | +22 | +1.2% | 104,100 |
| 2015/09/30 | 1,756 | 1,798 | 1,751 | 1,793 | +63 | +3.6% | 108,600 |
| 2015/09/29 | 1,779 | 1,779 | 1,715 | 1,730 | -85 | -4.7% | 209,100 |
| 2015/09/28 | 1,800 | 1,821 | 1,781 | 1,815 | +23 | +1.3% | 92,900 |
| 2015/09/25 | 1,780 | 1,796 | 1,752 | 1,792 | +14 | +0.8% | 185,900 |
| 2015/09/24 | 1,803 | 1,842 | 1,776 | 1,778 | -41 | -2.3% | 204,500 |
| 2015/09/18 | 1,851 | 1,863 | 1,817 | 1,819 | -58 | -3.1% | 125,600 |
| 2015/09/17 | 1,848 | 1,896 | 1,846 | 1,877 | +43 | +2.3% | 138,400 |
| 2015/09/16 | 1,784 | 1,839 | 1,771 | 1,834 | +73 | +4.1% | 139,200 |
| 2015/09/15 | 1,793 | 1,806 | 1,761 | 1,761 | -31 | -1.7% | 137,400 |
| 2015/09/14 | 1,800 | 1,809 | 1,781 | 1,792 | -23 | -1.3% | 133,500 |
| 2015/09/11 | 1,789 | 1,828 | 1,788 | 1,815 | -14 | -0.8% | 171,500 |
| 2015/09/10 | 1,820 | 1,850 | 1,801 | 1,829 | -26 | -1.4% | 106,000 |
| 2015/09/09 | 1,844 | 1,873 | 1,821 | 1,855 | +60 | +3.3% | 98,500 |
| 2015/09/08 | 1,795 | 1,835 | 1,792 | 1,795 | +11 | +0.6% | 152,500 |
| 2015/09/07 | 1,750 | 1,800 | 1,731 | 1,784 | +34 | +1.9% | 127,600 |
| 2015/09/04 | 1,860 | 1,891 | 1,726 | 1,750 | -87 | -4.7% | 354,100 |
| 2015/09/03 | 1,739 | 1,854 | 1,739 | 1,837 | +126 | +7.4% | 334,500 |
| 2015/09/02 | 1,720 | 1,738 | 1,703 | 1,711 | -49 | -2.8% | 139,900 |
| 2015/09/01 | 1,788 | 1,828 | 1,760 | 1,760 | -40 | -2.2% | 123,100 |
| 2015/08/31 | 1,820 | 1,837 | 1,786 | 1,800 | -2 | -0.1% | 109,100 |
| 2015/08/28 | 1,760 | 1,808 | 1,751 | 1,802 | +79 | +4.6% | 132,300 |
| 2015/08/27 | 1,750 | 1,753 | 1,717 | 1,723 | +13 | +0.8% | 157,400 |
| 2015/08/26 | 1,685 | 1,715 | 1,651 | 1,710 | +33 | +2% | 207,200 |
| 2015/08/25 | 1,700 | 1,743 | 1,642 | 1,677 | -40 | -2.3% | 292,600 |
| 2015/08/24 | 1,752 | 1,778 | 1,717 | 1,717 | -67 | -3.8% | 254,000 |
| 2015/08/21 | 1,800 | 1,817 | 1,781 | 1,784 | -28 | -1.5% | 142,600 |
| 2015/08/20 | 1,825 | 1,840 | 1,810 | 1,812 | -16 | -0.9% | 135,900 |
| 2015/08/19 | 1,820 | 1,850 | 1,816 | 1,828 | +8 | +0.4% | 132,200 |
| 2015/08/18 | 1,845 | 1,845 | 1,820 | 1,820 | -30 | -1.6% | 171,600 |
| 2015/08/17 | 1,836 | 1,852 | 1,816 | 1,850 | +2 | +0.1% | 130,300 |
| 2015/08/14 | 1,858 | 1,870 | 1,831 | 1,848 | -19 | -1% | 156,700 |
| 2015/08/13 | 1,836 | 1,905 | 1,836 | 1,867 | +25 | +1.4% | 209,800 |
| 2015/08/12 | 1,855 | 1,865 | 1,833 | 1,842 | -26 | -1.4% | 143,400 |
| 2015/08/11 | 1,855 | 1,896 | 1,848 | 1,868 | +31 | +1.7% | 131,800 |
| 2015/08/10 | 1,815 | 1,839 | 1,788 | 1,837 | +7 | +0.4% | 160,500 |
| 2015/08/07 | 1,824 | 1,868 | 1,819 | 1,830 | +6 | +0.3% | 159,600 |
| 2015/08/06 | 1,815 | 1,856 | 1,815 | 1,824 | +33 | +1.8% | 228,800 |
| 2015/08/05 | 1,800 | 1,813 | 1,762 | 1,791 | -7 | -0.4% | 344,200 |
| 2015/08/04 | 1,851 | 1,851 | 1,787 | 1,798 | -67 | -3.6% | 407,200 |
| 2015/08/03 | 1,871 | 1,875 | 1,835 | 1,865 | -12 | -0.6% | 178,100 |
| 2015/07/31 | 1,896 | 1,900 | 1,864 | 1,877 | -14 | -0.7% | 128,100 |
| 2015/07/30 | 1,889 | 1,903 | 1,867 | 1,891 | +18 | +1% | 155,400 |
| 2015/07/29 | 1,911 | 1,928 | 1,857 | 1,873 | -35 | -1.8% | 267,100 |
| 2015/07/28 | 1,945 | 1,951 | 1,885 | 1,908 | -66 | -3.3% | 249,900 |
| 2015/07/27 | 1,996 | 1,996 | 1,968 | 1,974 | -35 | -1.7% | 114,300 |
2401～
2450
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
