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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,637 | 1,700 | 1,571 | 1,592 | -5 | -0.3% | 18,800 |
| 2024/09/17 | 1,714 | 1,714 | 1,540 | 1,597 | -105 | -6.2% | 27,100 |
| 2024/09/13 | 1,713 | 1,729 | 1,700 | 1,702 | -30 | -1.7% | 14,000 |
| 2024/09/12 | 1,741 | 1,785 | 1,719 | 1,732 | -7 | -0.4% | 11,800 |
| 2024/09/11 | 1,790 | 1,804 | 1,710 | 1,739 | -32 | -1.8% | 23,600 |
| 2024/09/10 | 1,810 | 1,828 | 1,771 | 1,771 | -38 | -2.1% | 19,900 |
| 2024/09/09 | 1,794 | 1,900 | 1,756 | 1,809 | -25 | -1.4% | 16,700 |
| 2024/09/06 | 1,914 | 1,914 | 1,785 | 1,834 | -52 | -2.8% | 20,600 |
| 2024/09/05 | 1,884 | 1,917 | 1,839 | 1,886 | +3 | +0.2% | 14,700 |
| 2024/09/04 | 2,066 | 2,068 | 1,830 | 1,883 | -225 | -10.7% | 60,800 |
| 2024/09/03 | 2,121 | 2,152 | 2,083 | 2,108 | -13 | -0.6% | 10,200 |
| 2024/09/02 | 2,151 | 2,151 | 2,090 | 2,121 | -8 | -0.4% | 9,200 |
| 2024/08/30 | 2,151 | 2,176 | 2,105 | 2,129 | -22 | -1% | 8,300 |
| 2024/08/29 | 2,205 | 2,220 | 2,151 | 2,151 | -19 | -0.9% | 7,100 |
| 2024/08/28 | 2,302 | 2,302 | 2,168 | 2,170 | -131 | -5.7% | 14,400 |
| 2024/08/27 | 2,252 | 2,373 | 2,252 | 2,301 | -1 | ±0% | 5,000 |
| 2024/08/26 | 2,336 | 2,336 | 2,269 | 2,302 | -34 | -1.5% | 5,400 |
| 2024/08/23 | 2,373 | 2,380 | 2,323 | 2,336 | -61 | -2.5% | 2,700 |
| 2024/08/22 | 2,400 | 2,419 | 2,345 | 2,397 | -3 | -0.1% | 3,200 |
| 2024/08/21 | 2,437 | 2,450 | 2,360 | 2,400 | +13 | +0.5% | 2,800 |
| 2024/08/20 | 2,264 | 2,450 | 2,200 | 2,387 | +173 | +7.8% | 13,100 |
| 2024/08/19 | 2,220 | 2,299 | 2,160 | 2,214 | -6 | -0.3% | 12,300 |
| 2024/08/16 | 2,231 | 2,290 | 2,189 | 2,220 | +31 | +1.4% | 17,500 |
| 2024/08/15 | 2,344 | 2,344 | 2,129 | 2,189 | -55 | -2.5% | 29,300 |
| 2024/08/14 | 2,276 | 2,326 | 2,200 | 2,244 | +18 | +0.8% | 8,100 |
| 2024/08/13 | 2,251 | 2,299 | 2,189 | 2,226 | -45 | -2% | 9,200 |
| 2024/08/09 | 2,229 | 2,293 | 2,222 | 2,271 | -8 | -0.4% | 2,900 |
| 2024/08/08 | 2,182 | 2,279 | 2,140 | 2,279 | +139 | +6.5% | 3,900 |
| 2024/08/07 | 2,090 | 2,185 | 2,061 | 2,140 | ±0 | ±0% | 23,400 |
| 2024/08/06 | 2,348 | 2,348 | 2,100 | 2,140 | +140 | +7% | 12,200 |
| 2024/08/05 | 2,345 | 2,371 | 1,971 | 2,000 | -471 | -19.1% | 29,700 |
| 2024/08/02 | 2,700 | 2,701 | 2,430 | 2,471 | -270 | -9.9% | 30,900 |
| 2024/08/01 | 2,773 | 2,794 | 2,715 | 2,741 | -57 | -2% | 3,700 |
| 2024/07/31 | 2,767 | 2,798 | 2,767 | 2,798 | +21 | +0.8% | 1,000 |
| 2024/07/30 | 2,774 | 2,830 | 2,770 | 2,777 | -11 | -0.4% | 2,300 |
| 2024/07/29 | 2,840 | 2,840 | 2,773 | 2,788 | -21 | -0.7% | 3,000 |
| 2024/07/26 | 2,816 | 2,816 | 2,740 | 2,809 | -7 | -0.2% | 1,300 |
| 2024/07/25 | 2,770 | 2,816 | 2,695 | 2,816 | +96 | +3.5% | 8,800 |
| 2024/07/24 | 2,728 | 2,770 | 2,680 | 2,720 | -15 | -0.5% | 4,900 |
| 2024/07/23 | 2,785 | 2,834 | 2,725 | 2,735 | ±0 | ±0% | 7,200 |
| 2024/07/22 | 2,903 | 2,903 | 2,674 | 2,735 | -114 | -4% | 13,600 |
| 2024/07/19 | 2,868 | 2,868 | 2,820 | 2,849 | -19 | -0.7% | 3,800 |
| 2024/07/18 | 2,843 | 2,893 | 2,843 | 2,868 | +25 | +0.9% | 4,200 |
| 2024/07/17 | 2,848 | 2,851 | 2,803 | 2,843 | +29 | +1% | 6,100 |
| 2024/07/16 | 2,813 | 2,814 | 2,790 | 2,814 | +26 | +0.9% | 2,800 |
| 2024/07/12 | 2,723 | 2,798 | 2,721 | 2,788 | +50 | +1.8% | 7,800 |
| 2024/07/11 | 2,710 | 2,738 | 2,692 | 2,738 | +32 | +1.2% | 4,300 |
| 2024/07/10 | 2,711 | 2,740 | 2,706 | 2,706 | -26 | -1% | 2,400 |
| 2024/07/09 | 2,748 | 2,748 | 2,700 | 2,732 | +12 | +0.4% | 3,000 |
| 2024/07/08 | 2,825 | 2,825 | 2,719 | 2,720 | -105 | -3.7% | 7,100 |
151～
200
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
