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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 5,760 | 5,840 | 5,690 | 5,720 | +20 | +0.4% | 24,200 |
| 2025/10/30 | 5,690 | 5,740 | 5,560 | 5,700 | -110 | -1.9% | 34,200 |
| 2025/10/29 | 6,090 | 6,090 | 5,740 | 5,810 | -210 | -3.5% | 37,600 |
| 2025/10/28 | 5,950 | 6,160 | 5,950 | 6,020 | +10 | +0.2% | 49,500 |
| 2025/10/27 | 6,120 | 6,120 | 5,910 | 6,010 | -10 | -0.2% | 60,700 |
| 2025/10/24 | 6,080 | 6,080 | 5,820 | 6,020 | +240 | +4.2% | 52,500 |
| 2025/10/23 | 5,840 | 5,910 | 5,670 | 5,780 | -70 | -1.2% | 75,100 |
| 2025/10/22 | 5,530 | 6,040 | 5,490 | 5,850 | +320 | +5.8% | 98,700 |
| 2025/10/21 | 5,520 | 5,610 | 5,410 | 5,530 | +100 | +1.8% | 22,700 |
| 2025/10/20 | 5,490 | 5,520 | 5,390 | 5,430 | +140 | +2.6% | 19,400 |
| 2025/10/17 | 5,300 | 5,340 | 5,150 | 5,290 | -20 | -0.4% | 21,700 |
| 2025/10/16 | 5,560 | 5,560 | 5,290 | 5,310 | -150 | -2.7% | 25,100 |
| 2025/10/15 | 5,270 | 5,500 | 5,270 | 5,460 | +190 | +3.6% | 22,800 |
| 2025/10/14 | 5,470 | 5,520 | 5,260 | 5,270 | -300 | -5.4% | 49,300 |
| 2025/10/10 | 5,480 | 5,760 | 5,420 | 5,570 | -10 | -0.2% | 61,400 |
| 2025/10/09 | 5,380 | 5,580 | 5,380 | 5,580 | +230 | +4.3% | 39,600 |
| 2025/10/08 | 5,390 | 5,540 | 5,340 | 5,350 | -140 | -2.6% | 38,000 |
| 2025/10/07 | 5,140 | 5,510 | 5,110 | 5,490 | +450 | +8.9% | 86,600 |
| 2025/10/06 | 5,260 | 5,260 | 4,960 | 5,040 | +55 | +1.1% | 43,200 |
| 2025/10/03 | 4,725 | 4,985 | 4,725 | 4,985 | +290 | +6.2% | 18,200 |
| 2025/10/02 | 4,875 | 4,930 | 4,695 | 4,695 | -180 | -3.7% | 20,400 |
| 2025/10/01 | 4,855 | 4,945 | 4,705 | 4,875 | +10 | +0.2% | 47,100 |
| 2025/09/30 | 4,905 | 4,970 | 4,780 | 4,865 | +30 | +0.6% | 27,500 |
| 2025/09/29 | 4,880 | 4,980 | 4,750 | 4,835 | -15 | -0.3% | 56,700 |
| 2025/09/26 | 4,830 | 4,865 | 4,760 | 4,850 | +20 | +0.4% | 16,400 |
| 2025/09/25 | 4,775 | 4,870 | 4,735 | 4,830 | +55 | +1.2% | 19,800 |
| 2025/09/24 | 4,770 | 4,850 | 4,750 | 4,775 | +25 | +0.5% | 22,900 |
| 2025/09/22 | 4,800 | 4,880 | 4,685 | 4,750 | +20 | +0.4% | 30,700 |
| 2025/09/19 | 4,820 | 4,950 | 4,605 | 4,730 | +50 | +1.1% | 48,400 |
| 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 |
1～
50
件表示中 / 571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 | 572,000円 | +36.9% | +28.3% | 0.00% | 45.05倍 | 5.80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 |
| 芦森工 | 413,500円 | -9.1% | -28.8% | 0.00% | 13.83倍 | 1.00倍 |
|
シートベルトやエアバッグが主力、消防用ホースや管路更生材も。筆頭株主の豊田合成がＴＯＢ |
| ヨロズ | 91,700円 | -3.0% | - | 3.38% | 27.86倍 | 0.43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 | 97,300円 | +70.3% | +999.9% | 3.39% | 6.58倍 | 3.11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 |
| ＮＩＴＴＡＮ | 66,700円 | -5.3% | +29.2% | 2.10% | 12.89倍 | 0.66倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
市場注目の銘柄
チャート関連のコラム
