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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 2,825 | 2,825 | 2,719 | 2,720 | -105 | -3.7% | 7,100 |
| 2024/07/05 | 2,845 | 2,845 | 2,786 | 2,825 | -44 | -1.5% | 6,700 |
| 2024/07/04 | 2,886 | 2,913 | 2,830 | 2,869 | -38 | -1.3% | 3,800 |
| 2024/07/03 | 2,937 | 2,937 | 2,871 | 2,907 | -38 | -1.3% | 2,700 |
| 2024/07/02 | 2,960 | 2,969 | 2,919 | 2,945 | -25 | -0.8% | 2,700 |
| 2024/07/01 | 2,935 | 2,996 | 2,881 | 2,970 | +33 | +1.1% | 7,100 |
| 2024/06/28 | 2,858 | 2,985 | 2,858 | 2,937 | +79 | +2.8% | 6,300 |
| 2024/06/27 | 2,821 | 2,919 | 2,821 | 2,858 | +46 | +1.6% | 8,500 |
| 2024/06/26 | 2,727 | 2,868 | 2,727 | 2,812 | +13 | +0.5% | 9,200 |
| 2024/06/25 | 2,826 | 2,875 | 2,756 | 2,799 | -20 | -0.7% | 5,200 |
| 2024/06/24 | 2,663 | 2,826 | 2,663 | 2,819 | +169 | +6.4% | 13,300 |
| 2024/06/21 | 2,644 | 2,685 | 2,643 | 2,650 | +2 | +0.1% | 2,700 |
| 2024/06/20 | 2,637 | 2,700 | 2,624 | 2,648 | +11 | +0.4% | 4,700 |
| 2024/06/19 | 2,685 | 2,718 | 2,600 | 2,637 | -48 | -1.8% | 13,600 |
| 2024/06/18 | 2,657 | 2,699 | 2,604 | 2,685 | +65 | +2.5% | 4,900 |
| 2024/06/17 | 2,644 | 2,644 | 2,601 | 2,620 | -74 | -2.7% | 12,300 |
| 2024/06/14 | 2,711 | 2,742 | 2,631 | 2,694 | -41 | -1.5% | 15,400 |
| 2024/06/13 | 2,820 | 2,820 | 2,711 | 2,735 | -85 | -3% | 9,900 |
| 2024/06/12 | 2,900 | 2,900 | 2,820 | 2,820 | -72 | -2.5% | 9,400 |
| 2024/06/11 | 2,860 | 2,964 | 2,860 | 2,892 | +2 | +0.1% | 1,600 |
| 2024/06/10 | 2,850 | 2,919 | 2,850 | 2,890 | +3 | +0.1% | 4,800 |
| 2024/06/07 | 2,801 | 2,894 | 2,800 | 2,887 | +86 | +3.1% | 4,100 |
| 2024/06/06 | 2,971 | 2,971 | 2,801 | 2,801 | -70 | -2.4% | 6,800 |
| 2024/06/05 | 2,933 | 2,934 | 2,850 | 2,871 | -109 | -3.7% | 2,800 |
| 2024/06/04 | 3,020 | 3,040 | 2,901 | 2,980 | -15 | -0.5% | 4,500 |
| 2024/06/03 | 2,905 | 2,995 | 2,865 | 2,995 | +78 | +2.7% | 3,700 |
| 2024/05/31 | 2,779 | 2,917 | 2,770 | 2,917 | +116 | +4.1% | 3,900 |
| 2024/05/30 | 2,801 | 2,873 | 2,780 | 2,801 | ±0 | ±0% | 5,500 |
| 2024/05/29 | 2,940 | 2,940 | 2,801 | 2,801 | -123 | -4.2% | 3,800 |
| 2024/05/28 | 2,941 | 2,985 | 2,924 | 2,924 | -25 | -0.8% | 1,000 |
| 2024/05/27 | 2,940 | 2,954 | 2,885 | 2,949 | +29 | +1% | 2,700 |
| 2024/05/24 | 2,963 | 2,985 | 2,850 | 2,920 | -43 | -1.5% | 8,700 |
| 2024/05/23 | 3,000 | 3,015 | 2,948 | 2,963 | -30 | -1% | 5,000 |
| 2024/05/22 | 3,040 | 3,040 | 2,980 | 2,993 | -67 | -2.2% | 3,300 |
| 2024/05/21 | 3,080 | 3,090 | 3,020 | 3,060 | -20 | -0.6% | 3,800 |
| 2024/05/20 | 2,949 | 3,090 | 2,949 | 3,080 | +91 | +3% | 7,200 |
| 2024/05/17 | 3,025 | 3,025 | 2,937 | 2,989 | -5 | -0.2% | 4,300 |
| 2024/05/16 | 3,235 | 3,235 | 2,908 | 2,994 | -311 | -9.4% | 50,500 |
| 2024/05/15 | 3,315 | 3,380 | 3,285 | 3,305 | +55 | +1.7% | 28,800 |
| 2024/05/14 | 3,280 | 3,340 | 3,240 | 3,250 | -30 | -0.9% | 10,600 |
| 2024/05/13 | 3,155 | 3,300 | 3,155 | 3,280 | +145 | +4.6% | 17,800 |
| 2024/05/10 | 3,145 | 3,150 | 3,090 | 3,135 | -10 | -0.3% | 3,000 |
| 2024/05/09 | 3,095 | 3,150 | 3,095 | 3,145 | +10 | +0.3% | 2,200 |
| 2024/05/08 | 3,065 | 3,135 | 3,040 | 3,135 | +40 | +1.3% | 3,600 |
| 2024/05/07 | 3,160 | 3,160 | 3,050 | 3,095 | +10 | +0.3% | 7,800 |
| 2024/05/02 | 3,095 | 3,160 | 3,065 | 3,085 | -60 | -1.9% | 3,500 |
| 2024/05/01 | 3,145 | 3,150 | 3,100 | 3,145 | -5 | -0.2% | 1,600 |
| 2024/04/30 | 3,035 | 3,160 | 3,030 | 3,150 | +140 | +4.7% | 10,600 |
| 2024/04/26 | 3,040 | 3,045 | 3,010 | 3,010 | -30 | -1% | 2,200 |
| 2024/04/25 | 3,075 | 3,075 | 3,000 | 3,040 | -50 | -1.6% | 4,800 |
201～
250
件表示中 / 449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 | 191,400円 | +6.0% | -48.3% | 0.00% | 16.34倍 | 2.20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 |
| レシップＨＤ | 46,700円 | +12.4% | -15.7% | 4.28% | 4.10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 | 417,000円 | -0.8% | -93.4% | 0.72% | 82.49倍 | 1.17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 |
| 安 永 | 52,700円 | -1.7% | +67.5% | 2.47% | 7.24倍 | 0.48倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
市場注目の銘柄
チャート関連のコラム
