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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,822 | 1,826 | 1,810 | 1,819 | -1 | -0.1% | 234,900 |
| 2024/10/04 | 1,821 | 1,829 | 1,812 | 1,820 | +4 | +0.2% | 148,300 |
| 2024/10/03 | 1,832 | 1,843 | 1,810 | 1,816 | +7 | +0.4% | 147,100 |
| 2024/10/02 | 1,802 | 1,820 | 1,802 | 1,809 | -3 | -0.2% | 173,400 |
| 2024/10/01 | 1,810 | 1,819 | 1,807 | 1,812 | -3 | -0.2% | 135,400 |
| 2024/09/30 | 1,800 | 1,821 | 1,795 | 1,815 | -37 | -2% | 294,000 |
| 2024/09/27 | 1,839 | 1,858 | 1,835 | 1,852 | -15 | -0.8% | 203,900 |
| 2024/09/26 | 1,849 | 1,878 | 1,844 | 1,867 | +32 | +1.7% | 409,000 |
| 2024/09/25 | 1,835 | 1,845 | 1,819 | 1,835 | -7 | -0.4% | 249,300 |
| 2024/09/24 | 1,847 | 1,850 | 1,831 | 1,842 | +16 | +0.9% | 195,400 |
| 2024/09/20 | 1,827 | 1,837 | 1,814 | 1,826 | +9 | +0.5% | 291,900 |
| 2024/09/19 | 1,809 | 1,829 | 1,807 | 1,817 | +31 | +1.7% | 231,100 |
| 2024/09/18 | 1,797 | 1,806 | 1,775 | 1,786 | -2 | -0.1% | 271,300 |
| 2024/09/17 | 1,814 | 1,817 | 1,772 | 1,788 | -17 | -0.9% | 308,800 |
| 2024/09/13 | 1,815 | 1,822 | 1,804 | 1,805 | -15 | -0.8% | 149,300 |
| 2024/09/12 | 1,815 | 1,832 | 1,805 | 1,820 | +38 | +2.1% | 162,000 |
| 2024/09/11 | 1,820 | 1,821 | 1,778 | 1,782 | -45 | -2.5% | 267,100 |
| 2024/09/10 | 1,839 | 1,842 | 1,821 | 1,827 | -12 | -0.7% | 117,000 |
| 2024/09/09 | 1,816 | 1,842 | 1,809 | 1,839 | +6 | +0.3% | 163,100 |
| 2024/09/06 | 1,851 | 1,851 | 1,823 | 1,833 | -3 | -0.2% | 140,200 |
| 2024/09/05 | 1,825 | 1,849 | 1,822 | 1,836 | +11 | +0.6% | 141,300 |
| 2024/09/04 | 1,834 | 1,846 | 1,822 | 1,825 | -29 | -1.6% | 202,400 |
| 2024/09/03 | 1,846 | 1,865 | 1,846 | 1,854 | +8 | +0.4% | 86,400 |
| 2024/09/02 | 1,850 | 1,857 | 1,841 | 1,846 | -1 | -0.1% | 196,500 |
| 2024/08/30 | 1,835 | 1,851 | 1,830 | 1,847 | +12 | +0.7% | 252,000 |
| 2024/08/29 | 1,830 | 1,840 | 1,820 | 1,835 | -9 | -0.5% | 176,700 |
| 2024/08/28 | 1,842 | 1,844 | 1,825 | 1,844 | +2 | +0.1% | 183,400 |
| 2024/08/27 | 1,827 | 1,845 | 1,818 | 1,842 | +19 | +1% | 150,500 |
| 2024/08/26 | 1,826 | 1,830 | 1,803 | 1,823 | -10 | -0.5% | 148,800 |
| 2024/08/23 | 1,831 | 1,843 | 1,824 | 1,833 | +8 | +0.4% | 99,100 |
| 2024/08/22 | 1,814 | 1,828 | 1,809 | 1,825 | +17 | +0.9% | 116,600 |
| 2024/08/21 | 1,808 | 1,817 | 1,799 | 1,808 | -21 | -1.1% | 193,700 |
| 2024/08/20 | 1,837 | 1,840 | 1,817 | 1,829 | +9 | +0.5% | 182,500 |
| 2024/08/19 | 1,820 | 1,833 | 1,806 | 1,820 | +15 | +0.8% | 202,500 |
| 2024/08/16 | 1,824 | 1,824 | 1,798 | 1,805 | +16 | +0.9% | 191,800 |
| 2024/08/15 | 1,759 | 1,794 | 1,757 | 1,789 | +50 | +2.9% | 190,400 |
| 2024/08/14 | 1,741 | 1,760 | 1,729 | 1,739 | -21 | -1.2% | 223,000 |
| 2024/08/13 | 1,720 | 1,762 | 1,705 | 1,760 | +49 | +2.9% | 267,400 |
| 2024/08/09 | 1,760 | 1,764 | 1,693 | 1,711 | -9 | -0.5% | 356,900 |
| 2024/08/08 | 1,731 | 1,758 | 1,713 | 1,720 | -31 | -1.8% | 410,800 |
| 2024/08/07 | 1,786 | 1,811 | 1,724 | 1,751 | -75 | -4.1% | 587,100 |
| 2024/08/06 | 1,763 | 1,838 | 1,751 | 1,826 | +183 | +11.1% | 602,300 |
| 2024/08/05 | 1,800 | 1,817 | 1,598 | 1,643 | -195 | -10.6% | 817,200 |
| 2024/08/02 | 1,861 | 1,874 | 1,831 | 1,838 | -52 | -2.8% | 500,500 |
| 2024/08/01 | 2,011 | 2,011 | 1,883 | 1,890 | -162 | -7.9% | 620,800 |
| 2024/07/31 | 2,015 | 2,064 | 1,996 | 2,052 | +32 | +1.6% | 333,300 |
| 2024/07/30 | 2,040 | 2,051 | 2,002 | 2,020 | -38 | -1.8% | 186,600 |
| 2024/07/29 | 2,054 | 2,063 | 2,036 | 2,058 | +26 | +1.3% | 139,800 |
| 2024/07/26 | 2,038 | 2,047 | 2,010 | 2,032 | -6 | -0.3% | 227,900 |
| 2024/07/25 | 2,052 | 2,052 | 2,028 | 2,038 | -26 | -1.3% | 234,400 |
201～
250
件表示中 / 3754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 | 181,800円 | -11.5% | +6.9% | 4.40% | 8.61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 | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53倍 | 0.93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 | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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 | 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 | 138,500円 | +3.7% | -40.2% | 1.30% | 41.09倍 | 1.69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
