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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 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 |
401～
450
件表示中 / 523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 | 460,500円 | +36.9% | +28.3% | 0.00% | 35.40倍 | 4.56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 |
| イクヨ | 92,400円 | +70.3% | +999.9% | 3.57% | 6.18倍 | 2.92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 |
| 内海造 | 858,000円 | +1.9% | -49.0% | 0.47% | 29.08倍 | 1.34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 |
| 今仙電機 | 73,900円 | -4.6% | +134.8% | 2.71% | 11.79倍 | 0.30倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 近畿車 | 238,200円 | +38.8% | +77.0% | 2.10% | 27.31倍 | 0.49倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
市場注目の銘柄
チャート関連のコラム
