ＡｅｒｏＥｄｇｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,700 | 4,795 | 4,660 | 4,680 | -5 | -0.1% | 18,200 |
| 2025/09/17 | 4,675 | 4,690 | 4,575 | 4,685 | +80 | +1.7% | 26,700 |
| 2025/09/16 | 4,730 | 4,730 | 4,550 | 4,605 | -225 | -4.7% | 57,900 |
| 2025/09/12 | 4,715 | 4,880 | 4,710 | 4,830 | +165 | +3.5% | 42,100 |
| 2025/09/11 | 4,825 | 4,860 | 4,660 | 4,665 | -190 | -3.9% | 43,300 |
| 2025/09/10 | 4,895 | 4,895 | 4,755 | 4,855 | +30 | +0.6% | 15,300 |
| 2025/09/09 | 5,060 | 5,100 | 4,775 | 4,825 | -175 | -3.5% | 42,500 |
| 2025/09/08 | 5,100 | 5,120 | 4,980 | 5,000 | -50 | -1% | 25,700 |
| 2025/09/05 | 4,900 | 5,090 | 4,840 | 5,050 | +160 | +3.3% | 19,100 |
| 2025/09/04 | 4,820 | 5,000 | 4,670 | 4,890 | -50 | -1% | 37,400 |
| 2025/09/03 | 5,070 | 5,120 | 4,910 | 4,940 | ±0 | ±0% | 40,500 |
| 2025/09/02 | 5,140 | 5,230 | 4,940 | 4,940 | -35 | -0.7% | 59,600 |
| 2025/09/01 | 4,830 | 4,995 | 4,760 | 4,975 | -25 | -0.5% | 41,000 |
| 2025/08/29 | 5,170 | 5,320 | 4,940 | 5,000 | -150 | -2.9% | 92,600 |
| 2025/08/28 | 5,050 | 5,190 | 4,790 | 5,150 | +660 | +14.7% | 202,400 |
| 2025/08/27 | 4,635 | 4,645 | 4,420 | 4,490 | -90 | -2% | 21,600 |
| 2025/08/26 | 4,605 | 4,620 | 4,470 | 4,580 | +35 | +0.8% | 14,000 |
| 2025/08/25 | 4,485 | 4,630 | 4,485 | 4,545 | +65 | +1.5% | 17,900 |
| 2025/08/22 | 4,675 | 4,675 | 4,470 | 4,480 | -125 | -2.7% | 26,800 |
| 2025/08/21 | 4,585 | 4,665 | 4,455 | 4,605 | +125 | +2.8% | 27,100 |
| 2025/08/20 | 4,345 | 4,550 | 4,320 | 4,480 | +70 | +1.6% | 40,800 |
| 2025/08/19 | 4,450 | 4,515 | 4,305 | 4,410 | -70 | -1.6% | 69,900 |
| 2025/08/18 | 4,790 | 4,905 | 4,445 | 4,480 | -300 | -6.3% | 128,400 |
| 2025/08/15 | 4,075 | 4,780 | 4,075 | 4,780 | +700 | +17.2% | 213,800 |
| 2025/08/14 | 3,385 | 4,080 | 3,330 | 4,080 | +700 | +20.7% | 26,300 |
| 2025/08/13 | 3,380 | 3,405 | 3,330 | 3,380 | +45 | +1.3% | 17,700 |
| 2025/08/12 | 3,400 | 3,480 | 3,305 | 3,335 | -30 | -0.9% | 27,700 |
| 2025/08/08 | 3,410 | 3,435 | 3,365 | 3,365 | -55 | -1.6% | 16,300 |
| 2025/08/07 | 3,470 | 3,470 | 3,375 | 3,420 | -10 | -0.3% | 11,100 |
| 2025/08/06 | 3,435 | 3,490 | 3,350 | 3,430 | -10 | -0.3% | 33,000 |
| 2025/08/05 | 3,320 | 3,440 | 3,200 | 3,440 | +165 | +5% | 39,200 |
| 2025/08/04 | 3,295 | 3,355 | 3,275 | 3,275 | -120 | -3.5% | 27,800 |
| 2025/08/01 | 3,400 | 3,440 | 3,320 | 3,395 | +15 | +0.4% | 38,800 |
| 2025/07/31 | 3,335 | 3,395 | 3,310 | 3,380 | +105 | +3.2% | 57,600 |
| 2025/07/30 | 3,145 | 3,305 | 3,095 | 3,275 | +135 | +4.3% | 51,700 |
| 2025/07/29 | 3,240 | 3,300 | 3,130 | 3,140 | -40 | -1.3% | 49,400 |
| 2025/07/28 | 3,100 | 3,250 | 3,060 | 3,180 | +150 | +5% | 80,800 |
| 2025/07/25 | 3,070 | 3,070 | 3,000 | 3,030 | +20 | +0.7% | 20,000 |
| 2025/07/24 | 3,030 | 3,190 | 2,989 | 3,010 | +83 | +2.8% | 68,700 |
| 2025/07/23 | 2,785 | 2,999 | 2,785 | 2,927 | +144 | +5.2% | 39,000 |
| 2025/07/22 | 2,734 | 2,812 | 2,734 | 2,783 | +49 | +1.8% | 12,500 |
| 2025/07/18 | 2,847 | 2,856 | 2,712 | 2,734 | -63 | -2.3% | 10,700 |
| 2025/07/17 | 2,765 | 2,866 | 2,762 | 2,797 | -8 | -0.3% | 17,300 |
| 2025/07/16 | 2,665 | 2,820 | 2,659 | 2,805 | +133 | +5% | 14,000 |
| 2025/07/15 | 2,762 | 2,762 | 2,650 | 2,672 | -92 | -3.3% | 21,900 |
| 2025/07/14 | 2,720 | 2,900 | 2,720 | 2,764 | +48 | +1.8% | 25,200 |
| 2025/07/11 | 2,800 | 2,800 | 2,716 | 2,716 | -37 | -1.3% | 7,000 |
| 2025/07/10 | 2,756 | 2,780 | 2,730 | 2,753 | -3 | -0.1% | 9,300 |
| 2025/07/09 | 2,880 | 2,880 | 2,742 | 2,756 | -74 | -2.6% | 11,200 |
| 2025/07/08 | 2,710 | 2,848 | 2,709 | 2,830 | +99 | +3.6% | 36,500 |
1～
50
件表示中 / 542件
類似銘柄と比較する
現在ご覧いただいている「ＡｅｒｏＥｄｇｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡｅｒｏＥｄｇｅ | 468,000円 | +36.9% | +28.3% | 0.00% | 35.97倍 | 4.63倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ヨロズ | 98,000円 | -3.0% | - | 3.16% | 29.77倍 | 0.46倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
| イクヨ | 107,100円 | +70.3% | +999.9% | 3.08% | 7.17倍 | 3.39倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 今仙電機 | 76,000円 | -4.6% | +134.8% | 2.89% | 12.07倍 | 0.31倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 内海造 | 764,000円 | +1.9% | -49.0% | 0.52% | 25.90倍 | 1.19倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
市場注目の銘柄
チャート関連のコラム
