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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,970 | 1,992 | 1,958 | 1,992 | +28 | +1.4% | 169,700 |
| 2014/09/26 | 1,940 | 1,972 | 1,940 | 1,964 | -20 | -1% | 136,600 |
| 2014/09/25 | 1,977 | 1,984 | 1,968 | 1,984 | +20 | +1% | 101,100 |
| 2014/09/24 | 1,973 | 1,976 | 1,955 | 1,964 | -21 | -1.1% | 229,300 |
| 2014/09/22 | 1,937 | 1,986 | 1,936 | 1,985 | +57 | +3% | 199,800 |
| 2014/09/19 | 1,925 | 1,935 | 1,916 | 1,928 | +2 | +0.1% | 181,000 |
| 2014/09/18 | 1,937 | 1,941 | 1,922 | 1,926 | -15 | -0.8% | 93,500 |
| 2014/09/17 | 1,945 | 1,951 | 1,931 | 1,941 | -4 | -0.2% | 102,000 |
| 2014/09/16 | 1,914 | 1,956 | 1,910 | 1,945 | +31 | +1.6% | 228,500 |
| 2014/09/12 | 1,923 | 1,923 | 1,908 | 1,914 | -2 | -0.1% | 138,900 |
| 2014/09/11 | 1,920 | 1,923 | 1,906 | 1,916 | +2 | +0.1% | 80,600 |
| 2014/09/10 | 1,898 | 1,930 | 1,892 | 1,914 | +12 | +0.6% | 113,100 |
| 2014/09/09 | 1,924 | 1,927 | 1,896 | 1,902 | -8 | -0.4% | 106,400 |
| 2014/09/08 | 1,900 | 1,922 | 1,893 | 1,910 | +16 | +0.8% | 102,900 |
| 2014/09/05 | 1,919 | 1,930 | 1,891 | 1,894 | -19 | -1% | 128,500 |
| 2014/09/04 | 1,909 | 1,930 | 1,908 | 1,913 | +5 | +0.3% | 104,600 |
| 2014/09/03 | 1,900 | 1,929 | 1,895 | 1,908 | +38 | +2% | 190,200 |
| 2014/09/02 | 1,874 | 1,891 | 1,865 | 1,870 | -1 | -0.1% | 124,100 |
| 2014/09/01 | 1,839 | 1,871 | 1,839 | 1,871 | +33 | +1.8% | 89,300 |
| 2014/08/29 | 1,850 | 1,850 | 1,831 | 1,838 | -16 | -0.9% | 87,900 |
| 2014/08/28 | 1,869 | 1,875 | 1,844 | 1,854 | -27 | -1.4% | 187,400 |
| 2014/08/27 | 1,881 | 1,898 | 1,871 | 1,881 | -13 | -0.7% | 138,500 |
| 2014/08/26 | 1,926 | 1,926 | 1,879 | 1,894 | -40 | -2.1% | 235,700 |
| 2014/08/25 | 1,939 | 1,943 | 1,928 | 1,934 | ±0 | ±0% | 88,300 |
| 2014/08/22 | 1,933 | 1,945 | 1,931 | 1,934 | +1 | +0.1% | 173,100 |
| 2014/08/21 | 1,939 | 1,942 | 1,906 | 1,933 | +6 | +0.3% | 177,900 |
| 2014/08/20 | 1,918 | 1,949 | 1,916 | 1,927 | +13 | +0.7% | 211,700 |
| 2014/08/19 | 1,916 | 1,920 | 1,906 | 1,914 | ±0 | ±0% | 128,000 |
| 2014/08/18 | 1,914 | 1,925 | 1,904 | 1,914 | +1 | +0.1% | 135,400 |
| 2014/08/15 | 1,901 | 1,915 | 1,898 | 1,913 | +6 | +0.3% | 115,100 |
| 2014/08/14 | 1,908 | 1,922 | 1,903 | 1,907 | -1 | -0.1% | 125,800 |
| 2014/08/13 | 1,894 | 1,916 | 1,889 | 1,908 | +18 | +1% | 121,200 |
| 2014/08/12 | 1,877 | 1,908 | 1,875 | 1,890 | +10 | +0.5% | 207,000 |
| 2014/08/11 | 1,850 | 1,883 | 1,840 | 1,880 | +58 | +3.2% | 249,300 |
| 2014/08/08 | 1,837 | 1,852 | 1,811 | 1,822 | -19 | -1% | 257,100 |
| 2014/08/07 | 1,832 | 1,843 | 1,818 | 1,841 | +9 | +0.5% | 261,800 |
| 2014/08/06 | 1,814 | 1,836 | 1,808 | 1,832 | +24 | +1.3% | 216,900 |
| 2014/08/05 | 1,807 | 1,844 | 1,803 | 1,808 | +9 | +0.5% | 218,800 |
| 2014/08/04 | 1,798 | 1,815 | 1,781 | 1,799 | ±0 | ±0% | 128,900 |
| 2014/08/01 | 1,770 | 1,812 | 1,765 | 1,799 | +13 | +0.7% | 234,700 |
| 2014/07/31 | 1,782 | 1,813 | 1,779 | 1,786 | +10 | +0.6% | 239,400 |
| 2014/07/30 | 1,771 | 1,782 | 1,759 | 1,776 | +6 | +0.3% | 279,100 |
| 2014/07/29 | 1,779 | 1,784 | 1,768 | 1,770 | +2 | +0.1% | 102,000 |
| 2014/07/28 | 1,770 | 1,788 | 1,762 | 1,768 | -1 | -0.1% | 153,300 |
| 2014/07/25 | 1,745 | 1,779 | 1,739 | 1,769 | +38 | +2.2% | 403,700 |
| 2014/07/24 | 1,732 | 1,748 | 1,725 | 1,731 | -9 | -0.5% | 525,600 |
| 2014/07/23 | 1,759 | 1,768 | 1,737 | 1,740 | -21 | -1.2% | 288,300 |
| 2014/07/22 | 1,741 | 1,770 | 1,735 | 1,761 | +16 | +0.9% | 249,600 |
| 2014/07/18 | 1,738 | 1,753 | 1,733 | 1,745 | -38 | -2.1% | 178,000 |
| 2014/07/17 | 1,792 | 1,793 | 1,774 | 1,783 | -8 | -0.4% | 65,200 |
2651～
2700
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
