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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,698 | 1,698 | 1,676 | 1,692 | +9 | +0.5% | 5,300 |
| 2024/12/12 | 1,692 | 1,700 | 1,680 | 1,683 | -2 | -0.1% | 4,600 |
| 2024/12/11 | 1,729 | 1,729 | 1,668 | 1,685 | -19 | -1.1% | 7,200 |
| 2024/12/10 | 1,693 | 1,728 | 1,690 | 1,704 | +4 | +0.2% | 8,700 |
| 2024/12/09 | 1,648 | 1,700 | 1,645 | 1,700 | +52 | +3.2% | 10,400 |
| 2024/12/06 | 1,694 | 1,694 | 1,646 | 1,648 | -17 | -1% | 6,100 |
| 2024/12/05 | 1,663 | 1,680 | 1,663 | 1,665 | +5 | +0.3% | 6,300 |
| 2024/12/04 | 1,669 | 1,671 | 1,660 | 1,660 | -20 | -1.2% | 2,900 |
| 2024/12/03 | 1,670 | 1,690 | 1,670 | 1,680 | +13 | +0.8% | 1,600 |
| 2024/12/02 | 1,685 | 1,704 | 1,667 | 1,667 | -21 | -1.2% | 6,600 |
| 2024/11/29 | 1,684 | 1,725 | 1,684 | 1,688 | +6 | +0.4% | 5,600 |
| 2024/11/28 | 1,690 | 1,711 | 1,681 | 1,682 | -13 | -0.8% | 4,200 |
| 2024/11/27 | 1,708 | 1,728 | 1,678 | 1,695 | -10 | -0.6% | 6,500 |
| 2024/11/26 | 1,751 | 1,751 | 1,680 | 1,705 | -45 | -2.6% | 12,000 |
| 2024/11/25 | 1,760 | 1,766 | 1,750 | 1,750 | -10 | -0.6% | 6,800 |
| 2024/11/22 | 1,800 | 1,800 | 1,757 | 1,760 | -40 | -2.2% | 8,300 |
| 2024/11/21 | 1,810 | 1,815 | 1,795 | 1,800 | -7 | -0.4% | 3,100 |
| 2024/11/20 | 1,850 | 1,850 | 1,805 | 1,807 | -48 | -2.6% | 5,700 |
| 2024/11/19 | 1,860 | 1,860 | 1,813 | 1,855 | +25 | +1.4% | 2,400 |
| 2024/11/18 | 1,861 | 1,861 | 1,800 | 1,830 | -31 | -1.7% | 11,100 |
| 2024/11/15 | 1,814 | 1,861 | 1,814 | 1,861 | +1 | +0.1% | 18,200 |
| 2024/11/14 | 2,057 | 2,057 | 1,860 | 1,860 | -197 | -9.6% | 28,500 |
| 2024/11/13 | 2,027 | 2,125 | 2,025 | 2,057 | +22 | +1.1% | 9,200 |
| 2024/11/12 | 2,080 | 2,098 | 2,034 | 2,035 | -45 | -2.2% | 7,100 |
| 2024/11/11 | 2,116 | 2,150 | 2,064 | 2,080 | -22 | -1% | 8,400 |
| 2024/11/08 | 2,156 | 2,190 | 2,071 | 2,102 | -48 | -2.2% | 13,400 |
| 2024/11/07 | 1,991 | 2,150 | 1,991 | 2,150 | +175 | +8.9% | 35,800 |
| 2024/11/06 | 1,918 | 1,975 | 1,913 | 1,975 | +61 | +3.2% | 16,400 |
| 2024/11/05 | 1,878 | 1,917 | 1,878 | 1,914 | +37 | +2% | 3,400 |
| 2024/11/01 | 1,881 | 1,917 | 1,870 | 1,877 | -5 | -0.3% | 4,400 |
| 2024/10/31 | 1,925 | 1,939 | 1,850 | 1,882 | -63 | -3.2% | 7,800 |
| 2024/10/30 | 1,974 | 1,974 | 1,945 | 1,945 | -20 | -1% | 2,700 |
| 2024/10/29 | 1,911 | 1,968 | 1,911 | 1,965 | +55 | +2.9% | 6,300 |
| 2024/10/28 | 1,787 | 1,920 | 1,780 | 1,910 | +137 | +7.7% | 10,800 |
| 2024/10/25 | 1,850 | 1,851 | 1,768 | 1,773 | -69 | -3.7% | 15,100 |
| 2024/10/24 | 1,833 | 1,872 | 1,792 | 1,842 | +7 | +0.4% | 13,700 |
| 2024/10/23 | 1,878 | 1,895 | 1,835 | 1,835 | -45 | -2.4% | 19,700 |
| 2024/10/22 | 1,938 | 1,951 | 1,876 | 1,880 | -58 | -3% | 12,400 |
| 2024/10/21 | 1,891 | 1,960 | 1,891 | 1,938 | +48 | +2.5% | 10,100 |
| 2024/10/18 | 1,942 | 1,942 | 1,866 | 1,890 | -52 | -2.7% | 27,700 |
| 2024/10/17 | 1,942 | 1,998 | 1,913 | 1,942 | -18 | -0.9% | 20,500 |
| 2024/10/16 | 2,037 | 2,037 | 1,943 | 1,960 | -119 | -5.7% | 45,000 |
| 2024/10/15 | 2,295 | 2,300 | 2,038 | 2,079 | -194 | -8.5% | 226,900 |
| 2024/10/11 | 2,273 | 2,273 | 2,208 | 2,273 | +400 | +21.4% | 61,300 |
| 2024/10/10 | 1,860 | 1,890 | 1,831 | 1,873 | +13 | +0.7% | 6,800 |
| 2024/10/09 | 1,830 | 1,860 | 1,818 | 1,860 | +42 | +2.3% | 7,800 |
| 2024/10/08 | 1,867 | 1,898 | 1,802 | 1,818 | -52 | -2.8% | 17,500 |
| 2024/10/07 | 1,851 | 1,875 | 1,808 | 1,870 | -8 | -0.4% | 15,900 |
| 2024/10/04 | 1,850 | 1,891 | 1,845 | 1,878 | +28 | +1.5% | 11,400 |
| 2024/10/03 | 1,892 | 1,898 | 1,815 | 1,850 | -4 | -0.2% | 16,000 |
1～
50
件表示中 / 357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 | 169,200円 | +12.2% | -48.3% | 0.00% | 14.43倍 | 2.10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 |
| カーメイト | 86,100円 | +4.6% | +151.4% | 3.48% | 11.52倍 | 0.40倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 日プラスト | 34,000円 | -1.8% | -52.1% | 4.41% | 7.15倍 | 0.18倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| 安 永 | 47,600円 | -3.0% | -64.7% | 2.10% | 98.14倍 | 0.43倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ＧＭＢ | 99,400円 | +11.1% | +99.5% | 4.02% | 5.28倍 | 0.22倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
市場注目の銘柄
チャート関連のコラム
