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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/24 | 2,077 | 2,084 | 2,055 | 2,064 | -13 | -0.6% | 169,900 |
| 2024/07/23 | 2,055 | 2,079 | 2,055 | 2,077 | +33 | +1.6% | 144,400 |
| 2024/07/22 | 2,040 | 2,050 | 2,028 | 2,044 | -5 | -0.2% | 170,500 |
| 2024/07/19 | 2,065 | 2,066 | 2,042 | 2,049 | -16 | -0.8% | 144,800 |
| 2024/07/18 | 2,069 | 2,087 | 2,065 | 2,065 | -7 | -0.3% | 121,100 |
| 2024/07/17 | 2,081 | 2,092 | 2,072 | 2,072 | +4 | +0.2% | 198,200 |
| 2024/07/16 | 2,090 | 2,090 | 2,062 | 2,068 | -26 | -1.2% | 193,200 |
| 2024/07/12 | 2,086 | 2,097 | 2,083 | 2,094 | +16 | +0.8% | 132,400 |
| 2024/07/11 | 2,085 | 2,090 | 2,074 | 2,078 | +8 | +0.4% | 124,300 |
| 2024/07/10 | 2,079 | 2,087 | 2,060 | 2,070 | -10 | -0.5% | 147,600 |
| 2024/07/09 | 2,075 | 2,090 | 2,073 | 2,080 | +5 | +0.2% | 127,400 |
| 2024/07/08 | 2,110 | 2,112 | 2,074 | 2,075 | -29 | -1.4% | 150,200 |
| 2024/07/05 | 2,130 | 2,133 | 2,104 | 2,104 | -23 | -1.1% | 139,400 |
| 2024/07/04 | 2,095 | 2,130 | 2,095 | 2,127 | +37 | +1.8% | 269,300 |
| 2024/07/03 | 2,072 | 2,090 | 2,069 | 2,090 | +22 | +1.1% | 117,100 |
| 2024/07/02 | 2,071 | 2,086 | 2,067 | 2,068 | -3 | -0.1% | 130,700 |
| 2024/07/01 | 2,099 | 2,099 | 2,068 | 2,071 | -28 | -1.3% | 175,900 |
| 2024/06/28 | 2,100 | 2,105 | 2,087 | 2,099 | -1 | ±0% | 179,100 |
| 2024/06/27 | 2,089 | 2,100 | 2,085 | 2,100 | +8 | +0.4% | 158,400 |
| 2024/06/26 | 2,080 | 2,094 | 2,070 | 2,092 | +13 | +0.6% | 220,000 |
| 2024/06/25 | 2,058 | 2,079 | 2,058 | 2,079 | +22 | +1.1% | 189,200 |
| 2024/06/24 | 2,050 | 2,074 | 2,050 | 2,057 | +22 | +1.1% | 213,100 |
| 2024/06/21 | 2,022 | 2,045 | 2,022 | 2,035 | +10 | +0.5% | 278,300 |
| 2024/06/20 | 2,010 | 2,034 | 2,010 | 2,025 | +21 | +1% | 182,200 |
| 2024/06/19 | 2,005 | 2,012 | 2,000 | 2,004 | -4 | -0.2% | 140,100 |
| 2024/06/18 | 1,999 | 2,010 | 1,986 | 2,008 | +11 | +0.6% | 262,000 |
| 2024/06/17 | 2,038 | 2,046 | 1,986 | 1,997 | -56 | -2.7% | 327,800 |
| 2024/06/14 | 2,045 | 2,068 | 2,043 | 2,053 | +10 | +0.5% | 266,200 |
| 2024/06/13 | 2,055 | 2,055 | 2,036 | 2,043 | -1 | ±0% | 141,900 |
| 2024/06/12 | 2,040 | 2,057 | 2,034 | 2,044 | +4 | +0.2% | 156,400 |
| 2024/06/11 | 2,045 | 2,054 | 2,039 | 2,040 | -2 | -0.1% | 173,300 |
| 2024/06/10 | 2,034 | 2,049 | 2,031 | 2,042 | -4 | -0.2% | 149,600 |
| 2024/06/07 | 2,049 | 2,062 | 2,039 | 2,046 | -3 | -0.1% | 147,000 |
| 2024/06/06 | 2,043 | 2,051 | 2,024 | 2,049 | +6 | +0.3% | 149,100 |
| 2024/06/05 | 2,051 | 2,051 | 2,033 | 2,043 | -10 | -0.5% | 194,600 |
| 2024/06/04 | 2,043 | 2,054 | 2,031 | 2,053 | -11 | -0.5% | 144,300 |
| 2024/06/03 | 2,077 | 2,089 | 2,058 | 2,064 | +5 | +0.2% | 218,200 |
| 2024/05/31 | 2,036 | 2,070 | 2,035 | 2,059 | +32 | +1.6% | 496,000 |
| 2024/05/30 | 2,015 | 2,031 | 2,013 | 2,027 | +8 | +0.4% | 191,400 |
201～
250
件表示中 / 3715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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57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 | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31倍 | 2.39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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 |
| 古河機 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
市場注目の銘柄
チャート関連のコラム
