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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,010 | 3,105 | 2,975 | 3,025 | +65 | +2.2% | 21,100 |
| 2025/06/27 | 2,982 | 2,998 | 2,922 | 2,960 | +28 | +1% | 13,300 |
| 2025/06/26 | 3,100 | 3,100 | 2,910 | 2,932 | -148 | -4.8% | 31,100 |
| 2025/06/25 | 3,220 | 3,220 | 3,070 | 3,080 | -75 | -2.4% | 14,000 |
| 2025/06/24 | 3,180 | 3,275 | 3,055 | 3,155 | +45 | +1.4% | 44,000 |
| 2025/06/23 | 2,979 | 3,195 | 2,977 | 3,110 | +231 | +8% | 64,400 |
| 2025/06/20 | 2,960 | 3,005 | 2,860 | 2,879 | -105 | -3.5% | 13,400 |
| 2025/06/19 | 2,893 | 2,984 | 2,893 | 2,984 | +66 | +2.3% | 12,900 |
| 2025/06/18 | 2,962 | 3,005 | 2,910 | 2,918 | -62 | -2.1% | 17,600 |
| 2025/06/17 | 3,000 | 3,100 | 2,964 | 2,980 | -45 | -1.5% | 18,200 |
| 2025/06/16 | 3,075 | 3,150 | 2,992 | 3,025 | +20 | +0.7% | 30,700 |
| 2025/06/13 | 3,125 | 3,125 | 2,950 | 3,005 | -150 | -4.8% | 41,600 |
| 2025/06/12 | 3,015 | 3,190 | 2,976 | 3,155 | +213 | +7.2% | 48,800 |
| 2025/06/11 | 3,000 | 3,000 | 2,885 | 2,942 | -93 | -3.1% | 26,200 |
| 2025/06/10 | 2,880 | 3,120 | 2,880 | 3,035 | +165 | +5.7% | 52,600 |
| 2025/06/09 | 3,065 | 3,130 | 2,865 | 2,870 | -175 | -5.7% | 36,800 |
| 2025/06/06 | 2,931 | 3,095 | 2,930 | 3,045 | +164 | +5.7% | 39,600 |
| 2025/06/05 | 2,919 | 3,155 | 2,870 | 2,881 | +47 | +1.7% | 67,900 |
| 2025/06/04 | 2,749 | 2,849 | 2,703 | 2,834 | +110 | +4% | 36,300 |
| 2025/06/03 | 2,737 | 2,737 | 2,600 | 2,724 | +37 | +1.4% | 17,800 |
| 2025/06/02 | 2,657 | 2,762 | 2,508 | 2,687 | +180 | +7.2% | 52,700 |
| 2025/05/30 | 2,327 | 2,507 | 2,322 | 2,507 | +202 | +8.8% | 31,100 |
| 2025/05/29 | 2,335 | 2,335 | 2,281 | 2,305 | -45 | -1.9% | 11,400 |
| 2025/05/28 | 2,306 | 2,380 | 2,275 | 2,350 | +70 | +3.1% | 17,400 |
| 2025/05/27 | 2,395 | 2,400 | 2,271 | 2,280 | -111 | -4.6% | 33,600 |
| 2025/05/26 | 2,363 | 2,441 | 2,300 | 2,391 | +228 | +10.5% | 30,500 |
| 2025/05/23 | 2,121 | 2,180 | 2,121 | 2,163 | +41 | +1.9% | 3,700 |
| 2025/05/22 | 2,177 | 2,178 | 2,101 | 2,122 | -52 | -2.4% | 5,500 |
| 2025/05/21 | 2,035 | 2,174 | 2,035 | 2,174 | +140 | +6.9% | 15,300 |
| 2025/05/20 | 2,050 | 2,057 | 2,025 | 2,034 | -14 | -0.7% | 5,300 |
| 2025/05/19 | 2,088 | 2,090 | 2,046 | 2,048 | -36 | -1.7% | 12,800 |
| 2025/05/16 | 2,046 | 2,084 | 2,005 | 2,084 | +24 | +1.2% | 7,600 |
| 2025/05/15 | 2,011 | 2,178 | 2,011 | 2,060 | +89 | +4.5% | 27,700 |
| 2025/05/14 | 2,043 | 2,043 | 1,961 | 1,971 | -49 | -2.4% | 8,600 |
| 2025/05/13 | 1,957 | 2,020 | 1,945 | 2,020 | +103 | +5.4% | 11,400 |
| 2025/05/12 | 1,947 | 1,992 | 1,907 | 1,917 | -37 | -1.9% | 5,000 |
| 2025/05/09 | 1,904 | 1,978 | 1,904 | 1,954 | +52 | +2.7% | 3,300 |
| 2025/05/08 | 1,916 | 1,916 | 1,895 | 1,902 | -12 | -0.6% | 5,200 |
| 2025/05/07 | 1,964 | 1,964 | 1,904 | 1,914 | -16 | -0.8% | 2,100 |
| 2025/05/02 | 1,974 | 1,974 | 1,930 | 1,930 | -12 | -0.6% | 1,500 |
| 2025/05/01 | 1,965 | 1,970 | 1,941 | 1,942 | -28 | -1.4% | 1,600 |
| 2025/04/30 | 1,992 | 1,994 | 1,965 | 1,970 | +7 | +0.4% | 1,200 |
| 2025/04/28 | 1,996 | 1,996 | 1,963 | 1,963 | -8 | -0.4% | 2,100 |
| 2025/04/25 | 1,970 | 1,996 | 1,970 | 1,971 | +1 | +0.1% | 2,300 |
| 2025/04/24 | 1,951 | 2,035 | 1,906 | 1,970 | +67 | +3.5% | 15,600 |
| 2025/04/23 | 1,896 | 1,926 | 1,874 | 1,903 | +59 | +3.2% | 13,200 |
| 2025/04/22 | 1,857 | 1,868 | 1,821 | 1,844 | -53 | -2.8% | 4,100 |
| 2025/04/21 | 1,885 | 1,899 | 1,851 | 1,897 | +13 | +0.7% | 3,400 |
| 2025/04/18 | 1,856 | 1,919 | 1,848 | 1,884 | +28 | +1.5% | 6,200 |
| 2025/04/17 | 1,800 | 1,856 | 1,800 | 1,856 | +56 | +3.1% | 8,400 |
1～
50
件表示中 / 487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 | 294,200円 | +6.0% | -33.5% | 0.00% | 20.37倍 | 3.38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 |
| デイトナ | 367,500円 | +1.9% | -5.9% | 3.67% | 7.93倍 | 1.03倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| エフテック | 66,900円 | -1.6% | +103.5% | 2.99% | 3.76倍 | 0.25倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| ＮＩＴＴＡＮ | 36,800円 | -5.3% | +29.2% | 3.80% | 7.11倍 | 0.37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 |
| 阪神燃 | 331,500円 | +4.2% | +10.0% | 2.26% | 20.26倍 | 0.72倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
市場注目の銘柄
チャート関連のコラム
