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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,077 | 2,084 | 2,055 | 2,064 | -13 | -0.6% | 169,900 |
| 2024/07/23 | 2,055 | 2,079 | 2,055 | 2,077 | +33 | +1.6% | 144,400 |
| 2024/07/22 | 2,040 | 2,050 | 2,028 | 2,044 | -5 | -0.2% | 170,500 |
| 2024/07/19 | 2,065 | 2,066 | 2,042 | 2,049 | -16 | -0.8% | 144,800 |
| 2024/07/18 | 2,069 | 2,087 | 2,065 | 2,065 | -7 | -0.3% | 121,100 |
| 2024/07/17 | 2,081 | 2,092 | 2,072 | 2,072 | +4 | +0.2% | 198,200 |
| 2024/07/16 | 2,090 | 2,090 | 2,062 | 2,068 | -26 | -1.2% | 193,200 |
| 2024/07/12 | 2,086 | 2,097 | 2,083 | 2,094 | +16 | +0.8% | 132,400 |
| 2024/07/11 | 2,085 | 2,090 | 2,074 | 2,078 | +8 | +0.4% | 124,300 |
| 2024/07/10 | 2,079 | 2,087 | 2,060 | 2,070 | -10 | -0.5% | 147,600 |
| 2024/07/09 | 2,075 | 2,090 | 2,073 | 2,080 | +5 | +0.2% | 127,400 |
| 2024/07/08 | 2,110 | 2,112 | 2,074 | 2,075 | -29 | -1.4% | 150,200 |
| 2024/07/05 | 2,130 | 2,133 | 2,104 | 2,104 | -23 | -1.1% | 139,400 |
| 2024/07/04 | 2,095 | 2,130 | 2,095 | 2,127 | +37 | +1.8% | 269,300 |
| 2024/07/03 | 2,072 | 2,090 | 2,069 | 2,090 | +22 | +1.1% | 117,100 |
| 2024/07/02 | 2,071 | 2,086 | 2,067 | 2,068 | -3 | -0.1% | 130,700 |
| 2024/07/01 | 2,099 | 2,099 | 2,068 | 2,071 | -28 | -1.3% | 175,900 |
| 2024/06/28 | 2,100 | 2,105 | 2,087 | 2,099 | -1 | ±0% | 179,100 |
| 2024/06/27 | 2,089 | 2,100 | 2,085 | 2,100 | +8 | +0.4% | 158,400 |
| 2024/06/26 | 2,080 | 2,094 | 2,070 | 2,092 | +13 | +0.6% | 220,000 |
| 2024/06/25 | 2,058 | 2,079 | 2,058 | 2,079 | +22 | +1.1% | 189,200 |
| 2024/06/24 | 2,050 | 2,074 | 2,050 | 2,057 | +22 | +1.1% | 213,100 |
| 2024/06/21 | 2,022 | 2,045 | 2,022 | 2,035 | +10 | +0.5% | 278,300 |
| 2024/06/20 | 2,010 | 2,034 | 2,010 | 2,025 | +21 | +1% | 182,200 |
| 2024/06/19 | 2,005 | 2,012 | 2,000 | 2,004 | -4 | -0.2% | 140,100 |
| 2024/06/18 | 1,999 | 2,010 | 1,986 | 2,008 | +11 | +0.6% | 262,000 |
| 2024/06/17 | 2,038 | 2,046 | 1,986 | 1,997 | -56 | -2.7% | 327,800 |
| 2024/06/14 | 2,045 | 2,068 | 2,043 | 2,053 | +10 | +0.5% | 266,200 |
| 2024/06/13 | 2,055 | 2,055 | 2,036 | 2,043 | -1 | ±0% | 141,900 |
| 2024/06/12 | 2,040 | 2,057 | 2,034 | 2,044 | +4 | +0.2% | 156,400 |
| 2024/06/11 | 2,045 | 2,054 | 2,039 | 2,040 | -2 | -0.1% | 173,300 |
| 2024/06/10 | 2,034 | 2,049 | 2,031 | 2,042 | -4 | -0.2% | 149,600 |
| 2024/06/07 | 2,049 | 2,062 | 2,039 | 2,046 | -3 | -0.1% | 147,000 |
| 2024/06/06 | 2,043 | 2,051 | 2,024 | 2,049 | +6 | +0.3% | 149,100 |
| 2024/06/05 | 2,051 | 2,051 | 2,033 | 2,043 | -10 | -0.5% | 194,600 |
| 2024/06/04 | 2,043 | 2,054 | 2,031 | 2,053 | -11 | -0.5% | 144,300 |
| 2024/06/03 | 2,077 | 2,089 | 2,058 | 2,064 | +5 | +0.2% | 218,200 |
| 2024/05/31 | 2,036 | 2,070 | 2,035 | 2,059 | +32 | +1.6% | 496,000 |
| 2024/05/30 | 2,015 | 2,031 | 2,013 | 2,027 | +8 | +0.4% | 191,400 |
| 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 |
251～
300
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 | 181,800円 | -11.5% | +6.9% | 4.40% | 8.61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 | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53倍 | 0.93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 | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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 | 177,500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 | 138,500円 | +3.7% | -40.2% | 1.30% | 41.09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
