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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 1,455 | 1,493 | 1,448 | 1,478 | +17 | +1.2% | 109,100 |
| 2026/07/23 | 1,450 | 1,490 | 1,436 | 1,461 | +3 | +0.2% | 135,000 |
| 2026/07/22 | 1,441 | 1,519 | 1,421 | 1,458 | -5 | -0.3% | 160,600 |
| 2026/07/21 | 1,408 | 1,486 | 1,375 | 1,463 | +68 | +4.9% | 217,000 |
| 2026/07/17 | 1,475 | 1,500 | 1,356 | 1,395 | -152 | -9.8% | 393,300 |
| 2026/07/16 | 1,570 | 1,609 | 1,530 | 1,547 | -138 | -8.2% | 186,400 |
| 2026/07/15 | 1,585 | 1,688 | 1,568 | 1,685 | +82 | +5.1% | 135,000 |
| 2026/07/14 | 1,540 | 1,616 | 1,501 | 1,603 | -13 | -0.8% | 176,400 |
| 2026/07/13 | 1,638 | 1,651 | 1,570 | 1,616 | -34 | -2.1% | 131,400 |
| 2026/07/10 | 1,568 | 1,675 | 1,542 | 1,650 | +65 | +4.1% | 202,000 |
| 2026/07/09 | 1,651 | 1,651 | 1,561 | 1,585 | -86 | -5.1% | 276,200 |
| 2026/07/08 | 1,721 | 1,731 | 1,660 | 1,671 | -90 | -5.1% | 199,100 |
| 2026/07/07 | 1,920 | 1,920 | 1,760 | 1,761 | -177 | -9.1% | 129,200 |
| 2026/07/06 | 1,848 | 1,957 | 1,818 | 1,938 | +50 | +2.6% | 281,600 |
| 2026/07/03 | 1,735 | 1,890 | 1,735 | 1,888 | +121 | +6.8% | 110,200 |
| 2026/07/02 | 1,723 | 1,792 | 1,690 | 1,767 | +15 | +0.9% | 78,700 |
| 2026/07/01 | 1,800 | 1,808 | 1,707 | 1,752 | -50 | -2.8% | 166,300 |
| 2026/06/30 | 1,924 | 1,974 | 1,802 | 1,802 | -59 | -3.2% | 87,100 |
| 2026/06/29 | 1,850 | 1,861 | 1,751 | 1,861 | +91 | +5.1% | 65,100 |
| 2026/06/26 | 1,820 | 1,835 | 1,717.5 | 1,770 | -50 | -2.7% | 154,400 |
| 2026/06/25 | 1,827.5 | 1,857.5 | 1,680 | 1,820 | -25 | -1.4% | 312,200 |
| 2026/06/24 | 1,815 | 1,890 | 1,805 | 1,845 | +50 | +2.8% | 92,200 |
| 2026/06/23 | 1,967.5 | 1,967.5 | 1,782.5 | 1,795 | -137.5 | -7.1% | 183,400 |
| 2026/06/22 | 2,000 | 2,015 | 1,925 | 1,932.5 | +27.5 | +1.4% | 221,000 |
| 2026/06/19 | 2,035 | 2,050 | 1,885 | 1,905 | -75 | -3.8% | 234,400 |
| 2026/06/18 | 1,955 | 2,022.5 | 1,935 | 1,980 | +15 | +0.8% | 248,000 |
| 2026/06/17 | 1,742.5 | 1,972.5 | 1,712.5 | 1,965 | +205 | +11.6% | 450,200 |
| 2026/06/16 | 1,750 | 1,810 | 1,705 | 1,760 | +65 | +3.8% | 248,800 |
| 2026/06/15 | 1,680 | 1,740 | 1,675 | 1,695 | +77.5 | +4.8% | 207,800 |
| 2026/06/12 | 1,652.5 | 1,660 | 1,580 | 1,617.5 | ±0 | ±0% | 186,200 |
| 2026/06/11 | 1,652.5 | 1,665 | 1,600 | 1,617.5 | -100 | -5.8% | 193,400 |
| 2026/06/10 | 1,720 | 1,795 | 1,670 | 1,717.5 | +32.5 | +1.9% | 319,000 |
| 2026/06/09 | 1,615 | 1,757.5 | 1,615 | 1,685 | +95 | +6% | 348,200 |
| 2026/06/08 | 1,525 | 1,635 | 1,525 | 1,590 | -7.5 | -0.5% | 256,000 |
| 2026/06/05 | 1,502.5 | 1,680 | 1,502.5 | 1,597.5 | +95 | +6.3% | 452,400 |
| 2026/06/04 | 1,505 | 1,527.5 | 1,477.5 | 1,502.5 | -27.5 | -1.8% | 119,000 |
| 2026/06/03 | 1,537.5 | 1,565 | 1,502.5 | 1,530 | +22.5 | +1.5% | 168,800 |
| 2026/06/02 | 1,615 | 1,620 | 1,475.5 | 1,507.5 | -2.5 | -0.2% | 246,400 |
| 2026/06/01 | 1,582.5 | 1,610 | 1,467.5 | 1,510 | -52.5 | -3.4% | 463,800 |
| 2026/05/29 | 1,672.5 | 1,690 | 1,537.5 | 1,562.5 | -145 | -8.5% | 585,400 |
| 2026/05/28 | 1,645 | 1,740 | 1,637.5 | 1,707.5 | +32.5 | +1.9% | 377,000 |
| 2026/05/27 | 1,802.5 | 1,810 | 1,665 | 1,675 | -162.5 | -8.8% | 391,400 |
| 2026/05/26 | 1,820 | 1,850 | 1,760 | 1,837.5 | +22.5 | +1.2% | 346,000 |
| 2026/05/25 | 2,062.5 | 2,090 | 1,802.5 | 1,815 | -247.5 | -12% | 541,800 |
| 2026/05/22 | 2,160 | 2,200 | 2,057.5 | 2,062.5 | -35 | -1.7% | 487,000 |
| 2026/05/21 | 2,000 | 2,170 | 1,982.5 | 2,097.5 | +212.5 | +11.3% | 481,800 |
| 2026/05/20 | 1,925 | 1,932.5 | 1,757.5 | 1,885 | -90 | -4.6% | 263,200 |
| 2026/05/19 | 2,067.5 | 2,125 | 1,942.5 | 1,975 | -2.5 | -0.1% | 215,000 |
| 2026/05/18 | 1,952.5 | 2,007.5 | 1,900 | 1,977.5 | +60 | +3.1% | 194,000 |
| 2026/05/15 | 1,950 | 1,992.5 | 1,862.5 | 1,917.5 | -35 | -1.8% | 349,400 |
1～
50
件表示中 / 747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 | 147,800円 | +40.2% | +78.8% | 0.00% | 52.32倍 | 8.28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 |
| 日車輌 | 371,500円 | +7.0% | -22.4% | 1.35% | 7.15倍 | 0.65倍 |
|
ＪＲ東海子会社。鉄道車両メーカー大手。輸送用機器、建機、鉄構、プラント等へも多角化 |
| セレンディプ | 201,200円 | +25.1% | +36.5% | 0.00% | 16.64倍 | 2.71倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| アクセルスペ | 47,500円 | +258.9% | - | 0.00% | - | 4.54倍 |
|
顧客向け小型衛星の開発・運用や、自社衛星で撮影した画像データの提供・分析サービス等展開 |
| 三桜工 | 80,200円 | +4.8% | +15.2% | 3.49% | 19.15倍 | 0.60倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
市場注目の銘柄
チャート関連のコラム
