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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 3,010 | 3,055 | 2,960 | 3,040 | +5 | +0.2% | 6,100 |
| 2024/04/08 | 3,080 | 3,080 | 2,979 | 3,035 | -15 | -0.5% | 6,400 |
| 2024/04/05 | 2,931 | 3,055 | 2,912 | 3,050 | +89 | +3% | 9,500 |
| 2024/04/04 | 3,120 | 3,120 | 2,955 | 2,961 | -94 | -3.1% | 7,300 |
| 2024/04/03 | 3,055 | 3,140 | 3,010 | 3,055 | -5 | -0.2% | 8,000 |
| 2024/04/02 | 3,220 | 3,220 | 3,060 | 3,060 | -145 | -4.5% | 4,700 |
| 2024/04/01 | 3,300 | 3,300 | 3,160 | 3,205 | -15 | -0.5% | 12,900 |
| 2024/03/29 | 3,280 | 3,305 | 3,135 | 3,220 | -30 | -0.9% | 18,400 |
| 2024/03/28 | 3,245 | 3,295 | 3,170 | 3,250 | +5 | +0.2% | 13,600 |
| 2024/03/27 | 3,275 | 3,295 | 3,115 | 3,245 | +5 | +0.2% | 16,100 |
| 2024/03/26 | 3,185 | 3,240 | 3,160 | 3,240 | +30 | +0.9% | 27,400 |
| 2024/03/25 | 3,000 | 3,215 | 3,000 | 3,210 | +221 | +7.4% | 39,200 |
| 2024/03/22 | 3,045 | 3,045 | 2,900 | 2,989 | -9 | -0.3% | 17,200 |
| 2024/03/21 | 2,965 | 3,035 | 2,932 | 2,998 | +57 | +1.9% | 15,800 |
| 2024/03/19 | 2,891 | 3,000 | 2,882 | 2,941 | +50 | +1.7% | 10,100 |
| 2024/03/18 | 2,723 | 2,913 | 2,710 | 2,891 | +139 | +5.1% | 35,100 |
| 2024/03/15 | 2,825 | 2,826 | 2,721 | 2,752 | -68 | -2.4% | 32,400 |
| 2024/03/14 | 3,090 | 3,175 | 2,815 | 2,820 | -330 | -10.5% | 85,000 |
| 2024/03/13 | 3,300 | 3,305 | 3,055 | 3,150 | -150 | -4.5% | 37,600 |
| 2024/03/12 | 3,375 | 3,460 | 3,290 | 3,300 | +30 | +0.9% | 19,400 |
| 2024/03/11 | 3,250 | 3,330 | 3,220 | 3,270 | -80 | -2.4% | 37,700 |
| 2024/03/08 | 3,420 | 3,445 | 3,250 | 3,350 | -125 | -3.6% | 36,700 |
| 2024/03/07 | 3,395 | 3,475 | 3,300 | 3,475 | +165 | +5% | 71,900 |
| 2024/03/06 | 2,998 | 3,325 | 2,996 | 3,310 | +343 | +11.6% | 49,500 |
| 2024/03/05 | 2,920 | 2,998 | 2,893 | 2,967 | +47 | +1.6% | 10,000 |
| 2024/03/04 | 2,974 | 3,060 | 2,916 | 2,920 | -54 | -1.8% | 10,900 |
| 2024/03/01 | 2,961 | 3,025 | 2,902 | 2,974 | -41 | -1.4% | 31,500 |
| 2024/02/29 | 2,995 | 3,105 | 2,980 | 3,015 | -20 | -0.7% | 11,900 |
| 2024/02/28 | 3,040 | 3,165 | 3,035 | 3,035 | -40 | -1.3% | 14,700 |
| 2024/02/27 | 3,105 | 3,145 | 3,060 | 3,075 | -25 | -0.8% | 10,700 |
| 2024/02/26 | 3,050 | 3,120 | 2,940 | 3,100 | +50 | +1.6% | 25,100 |
| 2024/02/22 | 3,070 | 3,130 | 2,990 | 3,050 | -35 | -1.1% | 15,900 |
| 2024/02/21 | 3,245 | 3,245 | 3,075 | 3,085 | -115 | -3.6% | 16,800 |
| 2024/02/20 | 3,160 | 3,295 | 3,100 | 3,200 | +40 | +1.3% | 26,200 |
| 2024/02/19 | 3,050 | 3,445 | 3,050 | 3,160 | +162 | +5.4% | 94,400 |
| 2024/02/16 | 2,725 | 3,035 | 2,725 | 2,998 | +289 | +10.7% | 71,600 |
| 2024/02/15 | 2,643 | 2,777 | 2,481 | 2,709 | -94 | -3.4% | 96,600 |
| 2024/02/14 | 2,844 | 2,899 | 2,774 | 2,803 | -91 | -3.1% | 11,700 |
| 2024/02/13 | 2,680 | 2,924 | 2,680 | 2,894 | +211 | +7.9% | 34,700 |
| 2024/02/09 | 2,722 | 2,763 | 2,660 | 2,683 | -30 | -1.1% | 19,900 |
| 2024/02/08 | 2,780 | 2,785 | 2,710 | 2,713 | -68 | -2.4% | 18,800 |
| 2024/02/07 | 2,801 | 2,825 | 2,737 | 2,781 | -24 | -0.9% | 14,400 |
| 2024/02/06 | 2,884 | 2,900 | 2,788 | 2,805 | -78 | -2.7% | 19,300 |
| 2024/02/05 | 2,891 | 2,940 | 2,868 | 2,883 | +1 | ±0% | 11,600 |
| 2024/02/02 | 2,931 | 2,959 | 2,870 | 2,882 | -77 | -2.6% | 22,000 |
| 2024/02/01 | 2,985 | 2,991 | 2,940 | 2,959 | -32 | -1.1% | 18,500 |
| 2024/01/31 | 2,984 | 2,991 | 2,930 | 2,991 | -7 | -0.2% | 16,000 |
| 2024/01/30 | 3,005 | 3,050 | 2,982 | 2,998 | -27 | -0.9% | 14,200 |
| 2024/01/29 | 2,985 | 3,060 | 2,985 | 3,025 | +40 | +1.3% | 10,700 |
| 2024/01/26 | 2,999 | 3,035 | 2,985 | 2,985 | -100 | -3.2% | 23,000 |
301～
350
件表示中 / 488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 | 3.48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 |
| 内海造 | 583,000円 | +1.9% | -49.0% | 0.69% | 19.76倍 | 0.94倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 67,100円 | -1.6% | +103.5% | 2.98% | 3.78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 | 0.38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 |
| ユニバンス | 44,600円 | -10.0% | -54.5% | 3.59% | 6.64倍 | 0.35倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
市場注目の銘柄
チャート関連のコラム
