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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,179 | 2,269 | 2,179 | 2,223 | +44 | +2% | 19,500 |
| 2025/02/17 | 2,052 | 2,179 | 2,000 | 2,179 | +129 | +6.3% | 24,000 |
| 2025/02/14 | 1,861 | 2,190 | 1,806 | 2,050 | +109 | +5.6% | 50,400 |
| 2025/02/13 | 1,925 | 1,950 | 1,895 | 1,941 | +22 | +1.1% | 21,300 |
| 2025/02/12 | 1,817 | 1,925 | 1,800 | 1,919 | +103 | +5.7% | 11,400 |
| 2025/02/10 | 1,796 | 1,816 | 1,780 | 1,816 | +37 | +2.1% | 3,100 |
| 2025/02/07 | 1,776 | 1,808 | 1,776 | 1,779 | +7 | +0.4% | 2,800 |
| 2025/02/06 | 1,796 | 1,803 | 1,766 | 1,772 | -24 | -1.3% | 1,900 |
| 2025/02/05 | 1,772 | 1,819 | 1,772 | 1,796 | +25 | +1.4% | 1,400 |
| 2025/02/04 | 1,759 | 1,799 | 1,759 | 1,771 | +38 | +2.2% | 2,000 |
| 2025/02/03 | 1,790 | 1,800 | 1,714 | 1,733 | -75 | -4.1% | 8,000 |
| 2025/01/31 | 1,831 | 1,835 | 1,803 | 1,808 | -47 | -2.5% | 4,500 |
| 2025/01/30 | 1,895 | 1,895 | 1,855 | 1,855 | ±0 | ±0% | 2,000 |
| 2025/01/29 | 1,900 | 1,900 | 1,836 | 1,855 | -37 | -2% | 2,600 |
| 2025/01/28 | 1,853 | 1,892 | 1,853 | 1,892 | -1 | -0.1% | 1,200 |
| 2025/01/27 | 1,899 | 1,899 | 1,879 | 1,893 | -6 | -0.3% | 2,600 |
| 2025/01/24 | 1,828 | 1,920 | 1,816 | 1,899 | +72 | +3.9% | 9,200 |
| 2025/01/23 | 1,800 | 1,827 | 1,792 | 1,827 | +16 | +0.9% | 1,300 |
| 2025/01/22 | 1,813 | 1,843 | 1,802 | 1,811 | -14 | -0.8% | 3,500 |
| 2025/01/21 | 1,838 | 1,838 | 1,800 | 1,825 | -19 | -1% | 2,500 |
| 2025/01/20 | 1,827 | 1,844 | 1,801 | 1,844 | -10 | -0.5% | 5,100 |
| 2025/01/17 | 1,830 | 1,854 | 1,810 | 1,854 | +24 | +1.3% | 2,500 |
| 2025/01/16 | 1,839 | 1,840 | 1,780 | 1,830 | -14 | -0.8% | 4,800 |
| 2025/01/15 | 1,889 | 1,891 | 1,844 | 1,844 | -47 | -2.5% | 4,300 |
| 2025/01/14 | 1,943 | 1,943 | 1,891 | 1,891 | -54 | -2.8% | 5,000 |
| 2025/01/10 | 1,960 | 1,960 | 1,887 | 1,945 | -7 | -0.4% | 1,700 |
| 2025/01/09 | 1,824 | 1,995 | 1,805 | 1,952 | +150 | +8.3% | 15,900 |
| 2025/01/08 | 1,825 | 1,825 | 1,801 | 1,802 | -23 | -1.3% | 2,300 |
| 2025/01/07 | 1,777 | 1,829 | 1,777 | 1,825 | +62 | +3.5% | 4,200 |
| 2025/01/06 | 1,749 | 1,763 | 1,725 | 1,763 | +20 | +1.1% | 1,500 |
| 2024/12/30 | 1,760 | 1,765 | 1,729 | 1,743 | -17 | -1% | 3,100 |
| 2024/12/27 | 1,711 | 1,765 | 1,711 | 1,760 | +10 | +0.6% | 1,800 |
| 2024/12/26 | 1,717 | 1,750 | 1,716 | 1,750 | +5 | +0.3% | 8,500 |
| 2024/12/25 | 1,716 | 1,746 | 1,706 | 1,745 | +41 | +2.4% | 10,900 |
| 2024/12/24 | 1,699 | 1,714 | 1,680 | 1,704 | +5 | +0.3% | 9,000 |
| 2024/12/23 | 1,664 | 1,710 | 1,664 | 1,699 | +37 | +2.2% | 6,300 |
| 2024/12/20 | 1,682 | 1,714 | 1,657 | 1,662 | +19 | +1.2% | 11,400 |
| 2024/12/19 | 1,674 | 1,679 | 1,626 | 1,643 | -37 | -2.2% | 4,900 |
| 2024/12/18 | 1,622 | 1,683 | 1,615 | 1,680 | +55 | +3.4% | 7,200 |
| 2024/12/17 | 1,662 | 1,670 | 1,621 | 1,625 | -36 | -2.2% | 12,500 |
| 2024/12/16 | 1,697 | 1,724 | 1,661 | 1,661 | -31 | -1.8% | 5,100 |
| 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 |
51～
100
件表示中 / 448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 | 193,000円 | +6.0% | -48.3% | 0.00% | 16.48倍 | 2.22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 |
| セレンディプ | 158,800円 | +25.8% | +16.0% | 0.00% | 2.59倍 | 1.27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 |
| レシップＨＤ | 46,900円 | +12.4% | -15.7% | 4.26% | 4.12倍 | 0.83倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| ＭＵＲＯ | 113,000円 | -4.5% | -48.3% | 3.98% | 12.69倍 | 0.31倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
| イクヨ | 423,500円 | -0.8% | -93.4% | 0.71% | 83.78倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
