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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,011 | 2,027 | 2,004 | 2,019 | +8 | +0.4% | 163,900 |
| 2024/05/28 | 2,039 | 2,048 | 2,010 | 2,011 | -18 | -0.9% | 216,700 |
| 2024/05/27 | 2,020 | 2,030 | 2,009 | 2,029 | +10 | +0.5% | 142,300 |
| 2024/05/24 | 1,990 | 2,022 | 1,981 | 2,019 | +6 | +0.3% | 175,400 |
| 2024/05/23 | 2,020 | 2,021 | 1,997 | 2,013 | -20 | -1% | 185,300 |
| 2024/05/22 | 2,027 | 2,048 | 2,021 | 2,033 | +5 | +0.2% | 236,100 |
| 2024/05/21 | 2,005 | 2,044 | 2,003 | 2,028 | +15 | +0.7% | 409,400 |
| 2024/05/20 | 1,976 | 2,019 | 1,975 | 2,013 | +38 | +1.9% | 351,600 |
| 2024/05/17 | 1,965 | 1,976 | 1,959 | 1,975 | +10 | +0.5% | 132,900 |
| 2024/05/16 | 1,985 | 1,985 | 1,958 | 1,965 | -11 | -0.6% | 164,200 |
| 2024/05/15 | 1,990 | 1,992 | 1,971 | 1,976 | -12 | -0.6% | 219,900 |
| 2024/05/14 | 1,991 | 1,991 | 1,970 | 1,988 | -7 | -0.4% | 290,400 |
| 2024/05/13 | 1,985 | 1,997 | 1,976 | 1,995 | +11 | +0.6% | 219,500 |
| 2024/05/10 | 1,987 | 1,994 | 1,974 | 1,984 | +8 | +0.4% | 238,600 |
| 2024/05/09 | 1,980 | 1,994 | 1,961 | 1,976 | -1 | -0.1% | 187,700 |
| 2024/05/08 | 1,975 | 1,987 | 1,957 | 1,977 | -1 | -0.1% | 362,000 |
| 2024/05/07 | 1,979 | 1,982 | 1,961 | 1,978 | -1 | -0.1% | 327,100 |
| 2024/05/02 | 1,985 | 1,985 | 1,970 | 1,979 | -16 | -0.8% | 242,700 |
| 2024/05/01 | 2,038 | 2,042 | 1,987 | 1,995 | -47 | -2.3% | 269,900 |
| 2024/04/30 | 2,035 | 2,048 | 2,016 | 2,042 | +3 | +0.1% | 541,300 |
| 2024/04/26 | 1,966 | 2,039 | 1,953 | 2,039 | +73 | +3.7% | 1,189,000 |
| 2024/04/25 | 1,970 | 1,984 | 1,959 | 1,966 | +4 | +0.2% | 303,700 |
| 2024/04/24 | 1,978 | 1,987 | 1,949 | 1,962 | -1 | -0.1% | 323,500 |
| 2024/04/23 | 1,981 | 1,987 | 1,958 | 1,963 | -19 | -1% | 405,500 |
| 2024/04/22 | 1,990 | 2,007 | 1,981 | 1,982 | -18 | -0.9% | 296,000 |
| 2024/04/19 | 2,020 | 2,021 | 1,984 | 2,000 | -19 | -0.9% | 363,100 |
| 2024/04/18 | 2,017 | 2,033 | 2,010 | 2,019 | +8 | +0.4% | 208,800 |
| 2024/04/17 | 2,010 | 2,033 | 2,001 | 2,011 | +2 | +0.1% | 334,300 |
| 2024/04/16 | 2,021 | 2,029 | 1,996 | 2,009 | -29 | -1.4% | 351,100 |
| 2024/04/15 | 1,998 | 2,048 | 1,992 | 2,038 | +30 | +1.5% | 396,100 |
| 2024/04/12 | 2,020 | 2,023 | 2,001 | 2,008 | +3 | +0.1% | 253,300 |
| 2024/04/11 | 1,998 | 2,018 | 1,992 | 2,005 | -12 | -0.6% | 174,200 |
| 2024/04/10 | 2,000 | 2,023 | 1,987 | 2,017 | +38 | +1.9% | 586,600 |
| 2024/04/09 | 1,958 | 1,983 | 1,957 | 1,979 | +34 | +1.7% | 296,600 |
| 2024/04/08 | 1,960 | 1,969 | 1,940 | 1,945 | -21 | -1.1% | 307,500 |
| 2024/04/05 | 1,945 | 1,966 | 1,937 | 1,966 | +14 | +0.7% | 291,400 |
| 2024/04/04 | 1,941 | 1,957 | 1,935 | 1,952 | +22 | +1.1% | 288,900 |
| 2024/04/03 | 1,915 | 1,934 | 1,912 | 1,930 | +12 | +0.6% | 232,200 |
| 2024/04/02 | 1,930 | 1,930 | 1,911 | 1,918 | -10 | -0.5% | 247,300 |
| 2024/04/01 | 1,935 | 1,940 | 1,915 | 1,928 | -4 | -0.2% | 266,500 |
| 2024/03/29 | 1,920 | 1,941 | 1,918 | 1,932 | +13 | +0.7% | 224,300 |
| 2024/03/28 | 1,949 | 1,953 | 1,913 | 1,919 | -75 | -3.8% | 430,700 |
| 2024/03/27 | 2,000 | 2,005 | 1,994 | 1,994 | ±0 | ±0% | 455,500 |
| 2024/03/26 | 1,994 | 2,002 | 1,991 | 1,994 | +4 | +0.2% | 227,200 |
| 2024/03/25 | 1,996 | 1,997 | 1,989 | 1,990 | -5 | -0.3% | 184,000 |
| 2024/03/22 | 1,981 | 1,998 | 1,971 | 1,995 | +26 | +1.3% | 266,000 |
| 2024/03/21 | 1,979 | 1,980 | 1,965 | 1,969 | -4 | -0.2% | 298,600 |
| 2024/03/19 | 1,951 | 1,973 | 1,947 | 1,973 | +23 | +1.2% | 225,600 |
| 2024/03/18 | 1,960 | 1,964 | 1,949 | 1,950 | -7 | -0.4% | 224,300 |
| 2024/03/15 | 1,946 | 1,957 | 1,940 | 1,957 | +11 | +0.6% | 256,700 |
251～
300
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
