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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/07 | 2,776 | 2,776 | 2,727 | 2,731 | -38 | -1.4% | 10,100 |
| 2025/07/04 | 2,775 | 2,836 | 2,742 | 2,769 | +1 | ±0% | 10,100 |
| 2025/07/03 | 2,801 | 2,820 | 2,714 | 2,768 | -33 | -1.2% | 17,600 |
| 2025/07/02 | 2,950 | 2,950 | 2,790 | 2,801 | -149 | -5.1% | 29,500 |
| 2025/07/01 | 3,025 | 3,025 | 2,888 | 2,950 | -75 | -2.5% | 35,600 |
| 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 |
1～
50
件表示中 / 523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 | 460,500円 | +36.9% | +28.3% | 0.00% | 35.40倍 | 4.56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 |
| イクヨ | 92,400円 | +70.3% | +999.9% | 3.57% | 6.18倍 | 2.92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 |
| 内海造 | 858,000円 | +1.9% | -49.0% | 0.47% | 29.08倍 | 1.34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 |
| 今仙電機 | 73,900円 | -4.6% | +134.8% | 2.71% | 11.79倍 | 0.30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 |
| 近畿車 | 238,200円 | +38.8% | +77.0% | 2.10% | 27.31倍 | 0.49倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
市場注目の銘柄
チャート関連のコラム
