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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,930 | 1,945 | 1,930 | 1,943 | +15 | +0.8% | 278,900 |
| 2023/12/26 | 1,925 | 1,939 | 1,923 | 1,928 | +9 | +0.5% | 314,400 |
| 2023/12/25 | 1,920 | 1,927 | 1,913 | 1,919 | +4 | +0.2% | 195,900 |
| 2023/12/22 | 1,918 | 1,932 | 1,908 | 1,915 | +5 | +0.3% | 281,200 |
| 2023/12/21 | 1,896 | 1,913 | 1,895 | 1,910 | +12 | +0.6% | 214,700 |
| 2023/12/20 | 1,905 | 1,913 | 1,897 | 1,898 | -2 | -0.1% | 259,200 |
| 2023/12/19 | 1,874 | 1,900 | 1,868 | 1,900 | +18 | +1% | 276,600 |
| 2023/12/18 | 1,870 | 1,885 | 1,862 | 1,882 | -2 | -0.1% | 234,500 |
| 2023/12/15 | 1,876 | 1,886 | 1,869 | 1,884 | +25 | +1.3% | 413,400 |
| 2023/12/14 | 1,868 | 1,876 | 1,857 | 1,859 | -8 | -0.4% | 180,100 |
| 2023/12/13 | 1,874 | 1,874 | 1,859 | 1,867 | -10 | -0.5% | 180,200 |
| 2023/12/12 | 1,877 | 1,886 | 1,872 | 1,877 | +6 | +0.3% | 195,700 |
| 2023/12/11 | 1,870 | 1,873 | 1,864 | 1,871 | +13 | +0.7% | 163,600 |
| 2023/12/08 | 1,871 | 1,872 | 1,847 | 1,858 | -23 | -1.2% | 324,400 |
| 2023/12/07 | 1,892 | 1,892 | 1,876 | 1,881 | -15 | -0.8% | 176,700 |
| 2023/12/06 | 1,880 | 1,900 | 1,880 | 1,896 | +19 | +1% | 230,500 |
| 2023/12/05 | 1,905 | 1,905 | 1,875 | 1,877 | -28 | -1.5% | 300,900 |
| 2023/12/04 | 1,899 | 1,908 | 1,896 | 1,905 | +1 | +0.1% | 254,300 |
| 2023/12/01 | 1,916 | 1,917 | 1,901 | 1,904 | -5 | -0.3% | 187,100 |
| 2023/11/30 | 1,908 | 1,917 | 1,905 | 1,909 | ±0 | ±0% | 341,700 |
| 2023/11/29 | 1,931 | 1,931 | 1,909 | 1,909 | -20 | -1% | 180,900 |
| 2023/11/28 | 1,921 | 1,929 | 1,919 | 1,929 | +12 | +0.6% | 192,300 |
| 2023/11/27 | 1,916 | 1,922 | 1,905 | 1,917 | +11 | +0.6% | 173,400 |
| 2023/11/24 | 1,918 | 1,919 | 1,905 | 1,906 | -6 | -0.3% | 100,500 |
| 2023/11/22 | 1,915 | 1,925 | 1,912 | 1,912 | -2 | -0.1% | 101,700 |
| 2023/11/21 | 1,920 | 1,925 | 1,909 | 1,914 | -15 | -0.8% | 144,000 |
| 2023/11/20 | 1,926 | 1,942 | 1,923 | 1,929 | +10 | +0.5% | 521,800 |
| 2023/11/17 | 1,906 | 1,919 | 1,903 | 1,919 | +4 | +0.2% | 193,700 |
| 2023/11/16 | 1,885 | 1,918 | 1,885 | 1,915 | +18 | +0.9% | 345,500 |
| 2023/11/15 | 1,889 | 1,898 | 1,885 | 1,897 | +25 | +1.3% | 211,600 |
| 2023/11/14 | 1,881 | 1,881 | 1,868 | 1,872 | ±0 | ±0% | 148,000 |
| 2023/11/13 | 1,883 | 1,885 | 1,867 | 1,872 | -11 | -0.6% | 185,200 |
| 2023/11/10 | 1,884 | 1,886 | 1,868 | 1,883 | +3 | +0.2% | 183,000 |
| 2023/11/09 | 1,879 | 1,891 | 1,875 | 1,880 | -9 | -0.5% | 217,500 |
| 2023/11/08 | 1,904 | 1,910 | 1,878 | 1,889 | -23 | -1.2% | 401,600 |
| 2023/11/07 | 1,905 | 1,924 | 1,904 | 1,912 | +5 | +0.3% | 394,600 |
| 2023/11/06 | 1,912 | 1,912 | 1,884 | 1,907 | +23 | +1.2% | 341,700 |
| 2023/11/02 | 1,921 | 1,927 | 1,880 | 1,884 | -24 | -1.3% | 289,000 |
| 2023/11/01 | 1,912 | 1,919 | 1,892 | 1,908 | -2 | -0.1% | 382,400 |
| 2023/10/31 | 1,850 | 1,910 | 1,848 | 1,910 | +56 | +3% | 483,800 |
| 2023/10/30 | 1,861 | 1,861 | 1,837 | 1,854 | -11 | -0.6% | 976,600 |
| 2023/10/27 | 1,806 | 1,865 | 1,801 | 1,865 | +94 | +5.3% | 779,100 |
| 2023/10/26 | 1,811 | 1,822 | 1,768 | 1,771 | -46 | -2.5% | 1,086,200 |
| 2023/10/25 | 1,833 | 1,837 | 1,814 | 1,817 | -16 | -0.9% | 336,000 |
| 2023/10/24 | 1,828 | 1,838 | 1,812 | 1,833 | -5 | -0.3% | 434,600 |
| 2023/10/23 | 1,868 | 1,869 | 1,838 | 1,838 | -42 | -2.2% | 346,900 |
| 2023/10/20 | 1,886 | 1,889 | 1,877 | 1,880 | -12 | -0.6% | 211,400 |
| 2023/10/19 | 1,896 | 1,908 | 1,891 | 1,892 | -18 | -0.9% | 167,800 |
| 2023/10/18 | 1,903 | 1,913 | 1,893 | 1,910 | +8 | +0.4% | 190,800 |
| 2023/10/17 | 1,912 | 1,918 | 1,901 | 1,902 | +5 | +0.3% | 338,700 |
351～
400
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
