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 |
|---|---|---|---|---|---|---|---|
| 2014/02/19 | 1,742 | 1,743 | 1,711 | 1,738 | -2 | -0.1% | 202,400 |
| 2014/02/18 | 1,730 | 1,754 | 1,715 | 1,740 | -17 | -1% | 227,000 |
| 2014/02/17 | 1,721 | 1,765 | 1,720 | 1,757 | +44 | +2.6% | 120,400 |
| 2014/02/14 | 1,756 | 1,772 | 1,698 | 1,713 | -38 | -2.2% | 200,700 |
| 2014/02/13 | 1,793 | 1,805 | 1,745 | 1,751 | -54 | -3% | 196,900 |
| 2014/02/12 | 1,770 | 1,827 | 1,770 | 1,805 | +53 | +3% | 200,400 |
| 2014/02/10 | 1,770 | 1,785 | 1,723 | 1,752 | -1 | -0.1% | 166,900 |
| 2014/02/07 | 1,747 | 1,768 | 1,730 | 1,753 | +23 | +1.3% | 188,900 |
| 2014/02/06 | 1,767 | 1,779 | 1,730 | 1,730 | -57 | -3.2% | 242,200 |
| 2014/02/05 | 1,802 | 1,813 | 1,760 | 1,787 | -1 | -0.1% | 146,000 |
| 2014/02/04 | 1,890 | 1,895 | 1,776 | 1,788 | -113 | -5.9% | 236,500 |
| 2014/02/03 | 1,920 | 1,932 | 1,886 | 1,901 | -26 | -1.3% | 93,200 |
| 2014/01/31 | 1,941 | 1,968 | 1,902 | 1,927 | -2 | -0.1% | 96,900 |
| 2014/01/30 | 1,932 | 1,938 | 1,911 | 1,929 | -37 | -1.9% | 97,100 |
| 2014/01/29 | 1,918 | 1,969 | 1,912 | 1,966 | +50 | +2.6% | 64,600 |
| 2014/01/28 | 1,944 | 1,953 | 1,916 | 1,916 | -20 | -1% | 114,700 |
| 2014/01/27 | 1,913 | 1,944 | 1,883 | 1,936 | -10 | -0.5% | 186,100 |
| 2014/01/24 | 1,940 | 1,958 | 1,909 | 1,946 | -14 | -0.7% | 139,700 |
| 2014/01/23 | 1,989 | 2,019 | 1,960 | 1,960 | -20 | -1% | 136,000 |
| 2014/01/22 | 1,970 | 1,994 | 1,963 | 1,980 | -1 | -0.1% | 66,800 |
| 2014/01/21 | 1,987 | 1,992 | 1,971 | 1,981 | +19 | +1% | 115,700 |
| 2014/01/20 | 1,952 | 1,974 | 1,949 | 1,962 | +18 | +0.9% | 67,400 |
| 2014/01/17 | 1,910 | 1,961 | 1,909 | 1,944 | +39 | +2% | 141,600 |
| 2014/01/16 | 1,936 | 1,950 | 1,905 | 1,905 | -29 | -1.5% | 105,500 |
| 2014/01/15 | 1,896 | 1,937 | 1,893 | 1,934 | +54 | +2.9% | 219,800 |
| 2014/01/14 | 1,848 | 1,896 | 1,829 | 1,880 | +34 | +1.8% | 254,700 |
| 2014/01/10 | 1,824 | 1,849 | 1,798 | 1,846 | +22 | +1.2% | 131,800 |
| 2014/01/09 | 1,820 | 1,825 | 1,785 | 1,824 | +19 | +1.1% | 146,200 |
| 2014/01/08 | 1,805 | 1,808 | 1,783 | 1,805 | +14 | +0.8% | 102,900 |
| 2014/01/07 | 1,792 | 1,811 | 1,772 | 1,791 | -20 | -1.1% | 118,100 |
| 2014/01/06 | 1,797 | 1,820 | 1,785 | 1,811 | +23 | +1.3% | 137,400 |
| 2013/12/30 | 1,761 | 1,790 | 1,753 | 1,788 | +29 | +1.6% | 75,900 |
| 2013/12/27 | 1,749 | 1,763 | 1,725 | 1,759 | +18 | +1% | 73,000 |
| 2013/12/26 | 1,708 | 1,745 | 1,706 | 1,741 | +29 | +1.7% | 79,100 |
| 2013/12/25 | 1,701 | 1,715 | 1,701 | 1,712 | ±0 | ±0% | 122,700 |
| 2013/12/24 | 1,736 | 1,740 | 1,711 | 1,712 | -25 | -1.4% | 118,200 |
| 2013/12/20 | 1,735 | 1,741 | 1,721 | 1,737 | -1 | -0.1% | 110,400 |
| 2013/12/19 | 1,748 | 1,774 | 1,731 | 1,738 | +10 | +0.6% | 124,800 |
| 2013/12/18 | 1,706 | 1,733 | 1,706 | 1,728 | +7 | +0.4% | 106,000 |
| 2013/12/17 | 1,721 | 1,739 | 1,710 | 1,721 | -1 | -0.1% | 75,600 |
| 2013/12/16 | 1,735 | 1,748 | 1,715 | 1,722 | -13 | -0.7% | 50,000 |
| 2013/12/13 | 1,750 | 1,761 | 1,732 | 1,735 | -19 | -1.1% | 167,200 |
| 2013/12/12 | 1,762 | 1,762 | 1,744 | 1,754 | -28 | -1.6% | 83,000 |
| 2013/12/11 | 1,785 | 1,792 | 1,766 | 1,782 | -1 | -0.1% | 103,200 |
| 2013/12/10 | 1,789 | 1,790 | 1,761 | 1,783 | -1 | -0.1% | 117,900 |
| 2013/12/09 | 1,765 | 1,787 | 1,765 | 1,784 | +39 | +2.2% | 112,000 |
| 2013/12/06 | 1,741 | 1,754 | 1,727 | 1,745 | -1 | -0.1% | 148,700 |
| 2013/12/05 | 1,770 | 1,788 | 1,743 | 1,746 | -22 | -1.2% | 106,100 |
| 2013/12/04 | 1,788 | 1,790 | 1,761 | 1,768 | -45 | -2.5% | 162,700 |
| 2013/12/03 | 1,829 | 1,837 | 1,812 | 1,813 | -13 | -0.7% | 163,900 |
2801～
2850
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 | 182,400円 | -11.5% | +6.9% | 4.39% | 8.64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 | 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 |
| ＳＷＣＣ | 898,000円 | +9.3% | +108.5% | 2.00% | 17.72倍 | 3.17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 | 176,800円 | +7.2% | +6.1% | 4.52% | 7.25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 | 139,500円 | +3.7% | -40.2% | 1.29% | 41.39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
