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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,750 | 1,788 | 1,731 | 1,783 | +27 | +1.5% | 672,600 |
| 2014/12/10 | 1,785 | 1,790 | 1,749 | 1,756 | -38 | -2.1% | 195,000 |
| 2014/12/09 | 1,794 | 1,811 | 1,770 | 1,794 | -4 | -0.2% | 296,800 |
| 2014/12/08 | 1,807 | 1,810 | 1,786 | 1,798 | -9 | -0.5% | 169,900 |
| 2014/12/05 | 1,807 | 1,809 | 1,786 | 1,807 | ±0 | ±0% | 296,500 |
| 2014/12/04 | 1,781 | 1,817 | 1,779 | 1,807 | +45 | +2.6% | 285,900 |
| 2014/12/03 | 1,754 | 1,764 | 1,742 | 1,762 | +17 | +1% | 126,800 |
| 2014/12/02 | 1,734 | 1,749 | 1,727 | 1,745 | +11 | +0.6% | 133,000 |
| 2014/12/01 | 1,736 | 1,743 | 1,728 | 1,734 | +4 | +0.2% | 131,100 |
| 2014/11/28 | 1,740 | 1,752 | 1,721 | 1,730 | +1 | +0.1% | 147,800 |
| 2014/11/27 | 1,750 | 1,755 | 1,729 | 1,729 | -15 | -0.9% | 148,000 |
| 2014/11/26 | 1,735 | 1,761 | 1,735 | 1,744 | +9 | +0.5% | 174,200 |
| 2014/11/25 | 1,753 | 1,770 | 1,734 | 1,735 | -7 | -0.4% | 232,500 |
| 2014/11/21 | 1,755 | 1,762 | 1,720 | 1,742 | -24 | -1.4% | 208,600 |
| 2014/11/20 | 1,773 | 1,778 | 1,747 | 1,766 | -2 | -0.1% | 126,900 |
| 2014/11/19 | 1,766 | 1,783 | 1,760 | 1,768 | +18 | +1% | 160,400 |
| 2014/11/18 | 1,740 | 1,757 | 1,739 | 1,750 | +16 | +0.9% | 110,000 |
| 2014/11/17 | 1,767 | 1,779 | 1,728 | 1,734 | -32 | -1.8% | 144,600 |
| 2014/11/14 | 1,786 | 1,786 | 1,750 | 1,766 | +2 | +0.1% | 131,300 |
| 2014/11/13 | 1,770 | 1,774 | 1,755 | 1,764 | -10 | -0.6% | 91,400 |
| 2014/11/12 | 1,793 | 1,793 | 1,763 | 1,774 | -1 | -0.1% | 155,000 |
| 2014/11/11 | 1,823 | 1,823 | 1,773 | 1,775 | -44 | -2.4% | 189,000 |
| 2014/11/10 | 1,816 | 1,829 | 1,808 | 1,819 | +4 | +0.2% | 75,500 |
| 2014/11/07 | 1,804 | 1,831 | 1,802 | 1,815 | +11 | +0.6% | 92,700 |
| 2014/11/06 | 1,840 | 1,848 | 1,803 | 1,804 | -46 | -2.5% | 122,600 |
| 2014/11/05 | 1,836 | 1,857 | 1,816 | 1,850 | +15 | +0.8% | 187,500 |
| 2014/11/04 | 1,900 | 1,902 | 1,834 | 1,835 | -10 | -0.5% | 167,900 |
| 2014/10/31 | 1,825 | 1,849 | 1,806 | 1,845 | +60 | +3.4% | 161,400 |
| 2014/10/30 | 1,746 | 1,840 | 1,732 | 1,785 | +2 | +0.1% | 221,500 |
| 2014/10/29 | 1,780 | 1,822 | 1,780 | 1,783 | +16 | +0.9% | 90,200 |
| 2014/10/28 | 1,755 | 1,773 | 1,750 | 1,767 | +2 | +0.1% | 55,800 |
| 2014/10/27 | 1,765 | 1,773 | 1,755 | 1,765 | +16 | +0.9% | 65,400 |
| 2014/10/24 | 1,775 | 1,776 | 1,739 | 1,749 | +5 | +0.3% | 56,400 |
| 2014/10/23 | 1,755 | 1,770 | 1,725 | 1,744 | -25 | -1.4% | 125,300 |
| 2014/10/22 | 1,760 | 1,780 | 1,744 | 1,769 | +49 | +2.8% | 85,400 |
| 2014/10/21 | 1,767 | 1,767 | 1,717 | 1,720 | -47 | -2.7% | 105,200 |
| 2014/10/20 | 1,762 | 1,780 | 1,735 | 1,767 | +58 | +3.4% | 71,400 |
| 2014/10/17 | 1,728 | 1,746 | 1,705 | 1,709 | -14 | -0.8% | 117,400 |
| 2014/10/16 | 1,725 | 1,762 | 1,721 | 1,723 | -39 | -2.2% | 103,700 |
| 2014/10/15 | 1,745 | 1,772 | 1,745 | 1,762 | +16 | +0.9% | 74,500 |
| 2014/10/14 | 1,720 | 1,760 | 1,720 | 1,746 | -14 | -0.8% | 112,200 |
| 2014/10/10 | 1,756 | 1,769 | 1,745 | 1,760 | -35 | -1.9% | 133,400 |
| 2014/10/09 | 1,848 | 1,853 | 1,792 | 1,795 | -53 | -2.9% | 233,300 |
| 2014/10/08 | 1,851 | 1,868 | 1,826 | 1,848 | -21 | -1.1% | 178,700 |
| 2014/10/07 | 1,918 | 1,918 | 1,867 | 1,869 | -42 | -2.2% | 227,800 |
| 2014/10/06 | 1,904 | 1,915 | 1,893 | 1,911 | +36 | +1.9% | 91,700 |
| 2014/10/03 | 1,868 | 1,887 | 1,865 | 1,875 | -4 | -0.2% | 79,300 |
| 2014/10/02 | 1,920 | 1,929 | 1,869 | 1,879 | -78 | -4% | 222,100 |
| 2014/10/01 | 1,977 | 1,977 | 1,950 | 1,957 | -5 | -0.3% | 131,700 |
| 2014/09/30 | 1,983 | 1,983 | 1,953 | 1,962 | -30 | -1.5% | 158,500 |
2601～
2650
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% | 41.36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
