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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,630 | 1,633 | 1,607 | 1,623 | -6 | -0.4% | 72,300 |
| 2012/07/17 | 1,603 | 1,633 | 1,563 | 1,629 | +7 | +0.4% | 52,200 |
| 2012/07/13 | 1,619 | 1,633 | 1,613 | 1,622 | +3 | +0.2% | 69,200 |
| 2012/07/12 | 1,633 | 1,637 | 1,611 | 1,619 | -9 | -0.6% | 65,900 |
| 2012/07/11 | 1,639 | 1,643 | 1,616 | 1,628 | -12 | -0.7% | 66,500 |
| 2012/07/10 | 1,640 | 1,649 | 1,624 | 1,640 | +1 | +0.1% | 51,400 |
| 2012/07/09 | 1,615 | 1,640 | 1,594 | 1,639 | +21 | +1.3% | 65,300 |
| 2012/07/06 | 1,633 | 1,644 | 1,609 | 1,618 | -12 | -0.7% | 56,700 |
| 2012/07/05 | 1,641 | 1,646 | 1,624 | 1,630 | -12 | -0.7% | 67,300 |
| 2012/07/04 | 1,655 | 1,655 | 1,629 | 1,642 | ±0 | ±0% | 56,000 |
| 2012/07/03 | 1,653 | 1,664 | 1,632 | 1,642 | -12 | -0.7% | 53,000 |
| 2012/07/02 | 1,640 | 1,660 | 1,632 | 1,654 | +44 | +2.7% | 101,000 |
| 2012/06/29 | 1,570 | 1,620 | 1,557 | 1,610 | +43 | +2.7% | 142,100 |
| 2012/06/28 | 1,541 | 1,573 | 1,541 | 1,567 | +27 | +1.8% | 78,400 |
| 2012/06/27 | 1,520 | 1,542 | 1,508 | 1,540 | +12 | +0.8% | 65,400 |
| 2012/06/26 | 1,528 | 1,535 | 1,514 | 1,528 | -14 | -0.9% | 134,100 |
| 2012/06/25 | 1,566 | 1,570 | 1,539 | 1,542 | -8 | -0.5% | 84,200 |
| 2012/06/22 | 1,530 | 1,558 | 1,528 | 1,550 | -5 | -0.3% | 102,700 |
| 2012/06/21 | 1,541 | 1,560 | 1,539 | 1,555 | +14 | +0.9% | 61,700 |
| 2012/06/20 | 1,524 | 1,552 | 1,524 | 1,541 | +12 | +0.8% | 82,500 |
| 2012/06/19 | 1,528 | 1,545 | 1,516 | 1,529 | -8 | -0.5% | 50,300 |
| 2012/06/18 | 1,530 | 1,542 | 1,519 | 1,537 | +27 | +1.8% | 74,600 |
| 2012/06/15 | 1,509 | 1,521 | 1,491 | 1,510 | -9 | -0.6% | 80,100 |
| 2012/06/14 | 1,502 | 1,521 | 1,481 | 1,519 | +18 | +1.2% | 105,300 |
| 2012/06/13 | 1,508 | 1,510 | 1,478 | 1,501 | +18 | +1.2% | 121,100 |
| 2012/06/12 | 1,460 | 1,492 | 1,448 | 1,483 | -2 | -0.1% | 63,700 |
| 2012/06/11 | 1,462 | 1,504 | 1,461 | 1,485 | +54 | +3.8% | 128,100 |
| 2012/06/08 | 1,472 | 1,472 | 1,420 | 1,431 | -50 | -3.4% | 144,500 |
| 2012/06/07 | 1,496 | 1,496 | 1,467 | 1,481 | -4 | -0.3% | 147,500 |
| 2012/06/06 | 1,445 | 1,494 | 1,437 | 1,485 | +41 | +2.8% | 245,000 |
| 2012/06/05 | 1,412 | 1,451 | 1,406 | 1,444 | +38 | +2.7% | 101,600 |
| 2012/06/04 | 1,445 | 1,446 | 1,396 | 1,406 | -38 | -2.6% | 141,700 |
| 2012/06/01 | 1,440 | 1,460 | 1,419 | 1,444 | -6 | -0.4% | 219,400 |
| 2012/05/31 | 1,403 | 1,456 | 1,403 | 1,450 | +17 | +1.2% | 216,300 |
| 2012/05/30 | 1,448 | 1,455 | 1,400 | 1,433 | -13 | -0.9% | 155,400 |
| 2012/05/29 | 1,402 | 1,459 | 1,386 | 1,446 | +53 | +3.8% | 173,700 |
| 2012/05/28 | 1,420 | 1,424 | 1,380 | 1,393 | -31 | -2.2% | 164,900 |
| 2012/05/25 | 1,447 | 1,466 | 1,417 | 1,424 | -24 | -1.7% | 150,700 |
| 2012/05/24 | 1,453 | 1,473 | 1,444 | 1,448 | -11 | -0.8% | 128,000 |
| 2012/05/23 | 1,486 | 1,492 | 1,455 | 1,459 | -29 | -1.9% | 191,400 |
| 2012/05/22 | 1,512 | 1,524 | 1,484 | 1,488 | -23 | -1.5% | 169,900 |
| 2012/05/21 | 1,488 | 1,521 | 1,488 | 1,511 | +25 | +1.7% | 122,600 |
| 2012/05/18 | 1,520 | 1,520 | 1,478 | 1,486 | -83 | -5.3% | 169,200 |
| 2012/05/17 | 1,518 | 1,577 | 1,514 | 1,569 | +48 | +3.2% | 106,900 |
| 2012/05/16 | 1,550 | 1,555 | 1,513 | 1,521 | -33 | -2.1% | 88,100 |
| 2012/05/15 | 1,569 | 1,573 | 1,534 | 1,554 | -35 | -2.2% | 130,300 |
| 2012/05/14 | 1,510 | 1,618 | 1,495 | 1,589 | +30 | +1.9% | 322,300 |
| 2012/05/11 | 1,550 | 1,572 | 1,549 | 1,559 | -30 | -1.9% | 152,600 |
| 2012/05/10 | 1,575 | 1,595 | 1,573 | 1,589 | +4 | +0.3% | 144,800 |
| 2012/05/09 | 1,590 | 1,592 | 1,573 | 1,585 | -30 | -1.9% | 156,900 |
3151～
3200
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
