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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 4,240 | 4,250 | 4,025 | 4,040 | -120 | -2.9% | 34,400 |
| 2023/11/24 | 4,215 | 4,250 | 4,130 | 4,160 | -30 | -0.7% | 18,600 |
| 2023/11/22 | 4,110 | 4,230 | 4,060 | 4,190 | +80 | +1.9% | 14,300 |
| 2023/11/21 | 4,155 | 4,215 | 4,040 | 4,110 | +20 | +0.5% | 11,700 |
| 2023/11/20 | 4,245 | 4,270 | 4,030 | 4,090 | -30 | -0.7% | 32,000 |
| 2023/11/17 | 4,075 | 4,120 | 3,930 | 4,120 | +25 | +0.6% | 24,000 |
| 2023/11/16 | 3,610 | 4,125 | 3,610 | 4,095 | +445 | +12.2% | 46,100 |
| 2023/11/15 | 3,495 | 3,965 | 3,495 | 3,650 | +200 | +5.8% | 82,400 |
| 2023/11/14 | 3,490 | 3,565 | 3,380 | 3,450 | -35 | -1% | 32,800 |
| 2023/11/13 | 3,550 | 3,600 | 3,460 | 3,485 | -60 | -1.7% | 21,000 |
| 2023/11/10 | 3,645 | 3,645 | 3,520 | 3,545 | -105 | -2.9% | 16,300 |
| 2023/11/09 | 3,755 | 3,785 | 3,585 | 3,650 | -150 | -3.9% | 25,400 |
| 2023/11/08 | 3,780 | 3,925 | 3,720 | 3,800 | -10 | -0.3% | 14,000 |
| 2023/11/07 | 3,965 | 3,965 | 3,780 | 3,810 | -85 | -2.2% | 14,100 |
| 2023/11/06 | 3,890 | 4,050 | 3,870 | 3,895 | +70 | +1.8% | 27,300 |
| 2023/11/02 | 3,725 | 3,880 | 3,710 | 3,825 | +115 | +3.1% | 8,300 |
| 2023/11/01 | 3,640 | 3,735 | 3,605 | 3,710 | +70 | +1.9% | 7,000 |
| 2023/10/31 | 3,580 | 3,660 | 3,580 | 3,640 | +10 | +0.3% | 2,000 |
| 2023/10/30 | 3,580 | 3,635 | 3,550 | 3,630 | +5 | +0.1% | 6,000 |
| 2023/10/27 | 3,610 | 3,690 | 3,610 | 3,625 | -10 | -0.3% | 7,500 |
| 2023/10/26 | 3,730 | 3,730 | 3,625 | 3,635 | -150 | -4% | 12,300 |
| 2023/10/25 | 3,545 | 3,830 | 3,545 | 3,785 | +230 | +6.5% | 20,000 |
| 2023/10/24 | 3,465 | 3,610 | 3,330 | 3,555 | +90 | +2.6% | 15,400 |
| 2023/10/23 | 3,645 | 3,700 | 3,465 | 3,465 | -115 | -3.2% | 13,700 |
| 2023/10/20 | 3,460 | 3,590 | 3,375 | 3,580 | +110 | +3.2% | 14,900 |
| 2023/10/19 | 3,550 | 3,580 | 3,465 | 3,470 | -115 | -3.2% | 10,000 |
| 2023/10/18 | 3,530 | 3,605 | 3,490 | 3,585 | +40 | +1.1% | 9,600 |
| 2023/10/17 | 3,580 | 3,650 | 3,535 | 3,545 | -35 | -1% | 12,500 |
| 2023/10/16 | 3,710 | 3,710 | 3,460 | 3,580 | -190 | -5% | 29,500 |
| 2023/10/13 | 3,925 | 3,925 | 3,770 | 3,770 | -185 | -4.7% | 17,200 |
| 2023/10/12 | 3,890 | 3,955 | 3,875 | 3,955 | +70 | +1.8% | 13,200 |
| 2023/10/11 | 4,040 | 4,150 | 3,885 | 3,885 | -155 | -3.8% | 30,200 |
| 2023/10/10 | 3,985 | 4,055 | 3,950 | 4,040 | +110 | +2.8% | 13,400 |
| 2023/10/06 | 4,025 | 4,040 | 3,885 | 3,930 | -150 | -3.7% | 26,600 |
| 2023/10/05 | 3,995 | 4,090 | 3,960 | 4,080 | +120 | +3% | 19,700 |
| 2023/10/04 | 3,940 | 4,085 | 3,940 | 3,960 | -35 | -0.9% | 23,100 |
| 2023/10/03 | 4,010 | 4,055 | 3,995 | 3,995 | -50 | -1.2% | 17,400 |
| 2023/10/02 | 4,100 | 4,195 | 4,040 | 4,045 | -55 | -1.3% | 11,100 |
| 2023/09/29 | 4,110 | 4,190 | 4,060 | 4,100 | -10 | -0.2% | 19,300 |
| 2023/09/28 | 4,040 | 4,140 | 4,035 | 4,110 | +30 | +0.7% | 15,100 |
| 2023/09/27 | 4,055 | 4,105 | 4,025 | 4,080 | +20 | +0.5% | 15,200 |
| 2023/09/26 | 4,160 | 4,160 | 4,060 | 4,060 | -100 | -2.4% | 11,900 |
| 2023/09/25 | 4,085 | 4,220 | 4,025 | 4,160 | +100 | +2.5% | 35,500 |
| 2023/09/22 | 3,955 | 4,160 | 3,875 | 4,060 | +60 | +1.5% | 30,700 |
| 2023/09/21 | 4,015 | 4,040 | 3,910 | 4,000 | -30 | -0.7% | 40,200 |
| 2023/09/20 | 4,080 | 4,180 | 4,020 | 4,030 | -75 | -1.8% | 46,900 |
| 2023/09/19 | 4,160 | 4,205 | 4,050 | 4,105 | -55 | -1.3% | 33,500 |
| 2023/09/15 | 4,360 | 4,475 | 4,120 | 4,160 | -270 | -6.1% | 94,000 |
| 2023/09/14 | 4,490 | 4,510 | 4,315 | 4,430 | -95 | -2.1% | 57,900 |
| 2023/09/13 | 4,440 | 4,535 | 4,340 | 4,525 | +75 | +1.7% | 106,300 |
351～
400
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
