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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 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 |
101～
150
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 | 295,000円 | +6.0% | -33.5% | 0.00% | 20.42倍 | 3.39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 | 366,500円 | +1.9% | -5.9% | 3.68% | 7.91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 | 67,100円 | -1.6% | +103.5% | 2.98% | 3.77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 | 37,000円 | -5.3% | +29.2% | 3.78% | 7.15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 | 317,000円 | +4.2% | +10.0% | 2.37% | 19.37倍 | 0.69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
