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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,671 | 1,705 | 1,669 | 1,672 | +6 | +0.4% | 166,100 |
| 2013/09/17 | 1,674 | 1,685 | 1,652 | 1,666 | -14 | -0.8% | 226,200 |
| 2013/09/13 | 1,664 | 1,686 | 1,664 | 1,680 | -5 | -0.3% | 175,500 |
| 2013/09/12 | 1,681 | 1,697 | 1,679 | 1,685 | +13 | +0.8% | 119,900 |
| 2013/09/11 | 1,699 | 1,699 | 1,666 | 1,672 | -2 | -0.1% | 145,700 |
| 2013/09/10 | 1,660 | 1,690 | 1,656 | 1,674 | +13 | +0.8% | 137,200 |
| 2013/09/09 | 1,684 | 1,693 | 1,651 | 1,661 | +20 | +1.2% | 179,200 |
| 2013/09/06 | 1,650 | 1,663 | 1,633 | 1,641 | -17 | -1% | 236,000 |
| 2013/09/05 | 1,671 | 1,675 | 1,646 | 1,658 | -11 | -0.7% | 187,500 |
| 2013/09/04 | 1,671 | 1,675 | 1,651 | 1,669 | -3 | -0.2% | 108,200 |
| 2013/09/03 | 1,651 | 1,683 | 1,650 | 1,672 | +22 | +1.3% | 157,600 |
| 2013/09/02 | 1,650 | 1,662 | 1,628 | 1,650 | ±0 | ±0% | 142,200 |
| 2013/08/30 | 1,690 | 1,697 | 1,642 | 1,650 | -39 | -2.3% | 152,900 |
| 2013/08/29 | 1,687 | 1,698 | 1,672 | 1,689 | -11 | -0.6% | 93,100 |
| 2013/08/28 | 1,710 | 1,716 | 1,676 | 1,700 | -36 | -2.1% | 102,000 |
| 2013/08/27 | 1,730 | 1,765 | 1,720 | 1,736 | +8 | +0.5% | 97,900 |
| 2013/08/26 | 1,739 | 1,746 | 1,720 | 1,728 | -8 | -0.5% | 62,900 |
| 2013/08/23 | 1,715 | 1,747 | 1,711 | 1,736 | +33 | +1.9% | 96,800 |
| 2013/08/22 | 1,701 | 1,714 | 1,693 | 1,703 | -13 | -0.8% | 68,300 |
| 2013/08/21 | 1,695 | 1,740 | 1,692 | 1,716 | +12 | +0.7% | 105,700 |
| 2013/08/20 | 1,726 | 1,750 | 1,700 | 1,704 | -24 | -1.4% | 82,400 |
| 2013/08/19 | 1,715 | 1,728 | 1,696 | 1,728 | +14 | +0.8% | 74,900 |
| 2013/08/16 | 1,743 | 1,770 | 1,704 | 1,714 | -57 | -3.2% | 159,700 |
| 2013/08/15 | 1,722 | 1,787 | 1,711 | 1,771 | +35 | +2% | 218,700 |
| 2013/08/14 | 1,740 | 1,746 | 1,710 | 1,736 | -11 | -0.6% | 74,200 |
| 2013/08/13 | 1,705 | 1,747 | 1,705 | 1,747 | +43 | +2.5% | 159,400 |
| 2013/08/12 | 1,680 | 1,727 | 1,665 | 1,704 | +18 | +1.1% | 93,800 |
| 2013/08/09 | 1,708 | 1,720 | 1,677 | 1,686 | -4 | -0.2% | 116,400 |
| 2013/08/08 | 1,682 | 1,728 | 1,675 | 1,690 | +8 | +0.5% | 128,000 |
| 2013/08/07 | 1,720 | 1,720 | 1,680 | 1,682 | -66 | -3.8% | 155,400 |
| 2013/08/06 | 1,730 | 1,748 | 1,720 | 1,748 | +21 | +1.2% | 129,000 |
| 2013/08/05 | 1,749 | 1,749 | 1,716 | 1,727 | -23 | -1.3% | 85,500 |
| 2013/08/02 | 1,719 | 1,750 | 1,689 | 1,750 | +60 | +3.6% | 241,400 |
| 2013/08/01 | 1,715 | 1,717 | 1,650 | 1,690 | -48 | -2.8% | 277,800 |
| 2013/07/31 | 1,680 | 1,760 | 1,666 | 1,738 | +50 | +3% | 469,200 |
| 2013/07/30 | 1,600 | 1,719 | 1,590 | 1,688 | +193 | +12.9% | 801,800 |
| 2013/07/29 | 1,550 | 1,630 | 1,492 | 1,495 | -64 | -4.1% | 244,300 |
| 2013/07/26 | 1,578 | 1,586 | 1,556 | 1,559 | -24 | -1.5% | 169,900 |
| 2013/07/25 | 1,622 | 1,622 | 1,583 | 1,583 | -44 | -2.7% | 167,900 |
| 2013/07/24 | 1,616 | 1,628 | 1,605 | 1,627 | +20 | +1.2% | 117,600 |
| 2013/07/23 | 1,596 | 1,608 | 1,583 | 1,607 | +22 | +1.4% | 132,000 |
| 2013/07/22 | 1,582 | 1,593 | 1,570 | 1,585 | +24 | +1.5% | 103,000 |
| 2013/07/19 | 1,608 | 1,610 | 1,555 | 1,561 | -31 | -1.9% | 158,200 |
| 2013/07/18 | 1,577 | 1,602 | 1,570 | 1,592 | +26 | +1.7% | 175,800 |
| 2013/07/17 | 1,557 | 1,572 | 1,548 | 1,566 | +11 | +0.7% | 101,200 |
| 2013/07/16 | 1,555 | 1,577 | 1,551 | 1,555 | +5 | +0.3% | 118,300 |
| 2013/07/12 | 1,568 | 1,572 | 1,548 | 1,550 | +3 | +0.2% | 178,800 |
| 2013/07/11 | 1,570 | 1,570 | 1,536 | 1,547 | -26 | -1.7% | 177,000 |
| 2013/07/10 | 1,583 | 1,610 | 1,569 | 1,573 | -3 | -0.2% | 128,200 |
| 2013/07/09 | 1,580 | 1,583 | 1,560 | 1,576 | +41 | +2.7% | 115,700 |
2901～
2950
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 | 182,900円 | -11.5% | +6.9% | 4.37% | 8.66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 |
| ＵＡＣＪ | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28倍 | 0.91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 | 887,000円 | +9.3% | +108.5% | 2.03% | 17.50倍 | 3.14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 | 177,000円 | +7.2% | +6.1% | 4.52% | 7.26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 | 138,600円 | +3.7% | -40.2% | 1.30% | 41.12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
