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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 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 |
| 2024/01/25 | 3,010 | 3,110 | 2,999 | 3,085 | +60 | +2% | 46,100 |
| 2024/01/24 | 2,900 | 3,035 | 2,899 | 3,025 | +127 | +4.4% | 30,500 |
| 2024/01/23 | 2,910 | 2,968 | 2,882 | 2,898 | -2 | -0.1% | 33,200 |
| 2024/01/22 | 2,770 | 2,919 | 2,724 | 2,900 | +122 | +4.4% | 40,100 |
| 2024/01/19 | 2,844 | 2,850 | 2,772 | 2,778 | -66 | -2.3% | 36,200 |
| 2024/01/18 | 2,915 | 2,915 | 2,810 | 2,844 | -41 | -1.4% | 19,900 |
| 2024/01/17 | 3,070 | 3,085 | 2,885 | 2,885 | -155 | -5.1% | 38,900 |
| 2024/01/16 | 3,010 | 3,150 | 3,010 | 3,040 | +108 | +3.7% | 37,500 |
| 2024/01/15 | 2,950 | 2,997 | 2,930 | 2,932 | -18 | -0.6% | 13,000 |
| 2024/01/12 | 2,952 | 3,015 | 2,904 | 2,950 | -29 | -1% | 26,600 |
| 2024/01/11 | 2,993 | 3,020 | 2,950 | 2,979 | -11 | -0.4% | 37,100 |
| 2024/01/10 | 3,130 | 3,130 | 2,986 | 2,990 | -205 | -6.4% | 48,500 |
| 2024/01/09 | 3,250 | 3,330 | 3,175 | 3,195 | -30 | -0.9% | 44,900 |
| 2024/01/05 | 3,485 | 3,485 | 3,170 | 3,225 | -190 | -5.6% | 46,500 |
| 2024/01/04 | 3,355 | 3,485 | 3,330 | 3,415 | +130 | +4% | 37,200 |
| 2023/12/29 | 3,140 | 3,315 | 3,095 | 3,285 | +75 | +2.3% | 50,600 |
| 2023/12/28 | 3,040 | 3,275 | 2,981 | 3,210 | +270 | +9.2% | 54,800 |
| 2023/12/27 | 2,963 | 2,977 | 2,910 | 2,940 | -45 | -1.5% | 27,200 |
| 2023/12/26 | 2,980 | 3,090 | 2,956 | 2,985 | -25 | -0.8% | 31,900 |
| 2023/12/25 | 2,880 | 3,010 | 2,880 | 3,010 | +122 | +4.2% | 33,600 |
| 2023/12/22 | 2,920 | 2,942 | 2,799 | 2,888 | -33 | -1.1% | 35,800 |
| 2023/12/21 | 3,040 | 3,040 | 2,921 | 2,921 | -189 | -6.1% | 25,300 |
| 2023/12/20 | 2,937 | 3,150 | 2,850 | 3,110 | +175 | +6% | 86,400 |
| 2023/12/19 | 2,950 | 2,962 | 2,881 | 2,935 | -85 | -2.8% | 23,500 |
| 2023/12/18 | 3,125 | 3,125 | 2,886 | 3,020 | -110 | -3.5% | 28,400 |
| 2023/12/15 | 3,035 | 3,140 | 3,025 | 3,130 | +100 | +3.3% | 14,400 |
| 2023/12/14 | 3,225 | 3,300 | 3,030 | 3,030 | -195 | -6% | 19,400 |
| 2023/12/13 | 3,180 | 3,300 | 3,130 | 3,225 | +20 | +0.6% | 26,200 |
| 2023/12/12 | 3,450 | 3,450 | 3,205 | 3,205 | -245 | -7.1% | 26,000 |
| 2023/12/11 | 3,505 | 3,545 | 3,450 | 3,450 | -50 | -1.4% | 10,000 |
| 2023/12/08 | 3,520 | 3,580 | 3,500 | 3,500 | -70 | -2% | 3,800 |
| 2023/12/07 | 3,580 | 3,590 | 3,470 | 3,570 | -20 | -0.6% | 14,700 |
| 2023/12/06 | 3,700 | 3,720 | 3,585 | 3,590 | -115 | -3.1% | 18,800 |
| 2023/12/05 | 3,775 | 3,785 | 3,705 | 3,705 | -105 | -2.8% | 5,900 |
| 2023/12/04 | 3,785 | 3,840 | 3,710 | 3,810 | +55 | +1.5% | 9,300 |
| 2023/12/01 | 3,960 | 3,960 | 3,755 | 3,755 | -205 | -5.2% | 13,500 |
| 2023/11/30 | 4,045 | 4,165 | 3,850 | 3,960 | -130 | -3.2% | 43,100 |
| 2023/11/29 | 4,185 | 4,200 | 4,090 | 4,090 | -70 | -1.7% | 5,200 |
| 2023/11/28 | 4,050 | 4,175 | 4,025 | 4,160 | +120 | +3% | 32,200 |
301～
350
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
