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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,810 | 1,815 | 1,795 | 1,800 | -7 | -0.4% | 3,100 |
| 2024/11/20 | 1,850 | 1,850 | 1,805 | 1,807 | -48 | -2.6% | 5,700 |
| 2024/11/19 | 1,860 | 1,860 | 1,813 | 1,855 | +25 | +1.4% | 2,400 |
| 2024/11/18 | 1,861 | 1,861 | 1,800 | 1,830 | -31 | -1.7% | 11,100 |
| 2024/11/15 | 1,814 | 1,861 | 1,814 | 1,861 | +1 | +0.1% | 18,200 |
| 2024/11/14 | 2,057 | 2,057 | 1,860 | 1,860 | -197 | -9.6% | 28,500 |
| 2024/11/13 | 2,027 | 2,125 | 2,025 | 2,057 | +22 | +1.1% | 9,200 |
| 2024/11/12 | 2,080 | 2,098 | 2,034 | 2,035 | -45 | -2.2% | 7,100 |
| 2024/11/11 | 2,116 | 2,150 | 2,064 | 2,080 | -22 | -1% | 8,400 |
| 2024/11/08 | 2,156 | 2,190 | 2,071 | 2,102 | -48 | -2.2% | 13,400 |
| 2024/11/07 | 1,991 | 2,150 | 1,991 | 2,150 | +175 | +8.9% | 35,800 |
| 2024/11/06 | 1,918 | 1,975 | 1,913 | 1,975 | +61 | +3.2% | 16,400 |
| 2024/11/05 | 1,878 | 1,917 | 1,878 | 1,914 | +37 | +2% | 3,400 |
| 2024/11/01 | 1,881 | 1,917 | 1,870 | 1,877 | -5 | -0.3% | 4,400 |
| 2024/10/31 | 1,925 | 1,939 | 1,850 | 1,882 | -63 | -3.2% | 7,800 |
| 2024/10/30 | 1,974 | 1,974 | 1,945 | 1,945 | -20 | -1% | 2,700 |
| 2024/10/29 | 1,911 | 1,968 | 1,911 | 1,965 | +55 | +2.9% | 6,300 |
| 2024/10/28 | 1,787 | 1,920 | 1,780 | 1,910 | +137 | +7.7% | 10,800 |
| 2024/10/25 | 1,850 | 1,851 | 1,768 | 1,773 | -69 | -3.7% | 15,100 |
| 2024/10/24 | 1,833 | 1,872 | 1,792 | 1,842 | +7 | +0.4% | 13,700 |
| 2024/10/23 | 1,878 | 1,895 | 1,835 | 1,835 | -45 | -2.4% | 19,700 |
| 2024/10/22 | 1,938 | 1,951 | 1,876 | 1,880 | -58 | -3% | 12,400 |
| 2024/10/21 | 1,891 | 1,960 | 1,891 | 1,938 | +48 | +2.5% | 10,100 |
| 2024/10/18 | 1,942 | 1,942 | 1,866 | 1,890 | -52 | -2.7% | 27,700 |
| 2024/10/17 | 1,942 | 1,998 | 1,913 | 1,942 | -18 | -0.9% | 20,500 |
| 2024/10/16 | 2,037 | 2,037 | 1,943 | 1,960 | -119 | -5.7% | 45,000 |
| 2024/10/15 | 2,295 | 2,300 | 2,038 | 2,079 | -194 | -8.5% | 226,900 |
| 2024/10/11 | 2,273 | 2,273 | 2,208 | 2,273 | +400 | +21.4% | 61,300 |
| 2024/10/10 | 1,860 | 1,890 | 1,831 | 1,873 | +13 | +0.7% | 6,800 |
| 2024/10/09 | 1,830 | 1,860 | 1,818 | 1,860 | +42 | +2.3% | 7,800 |
| 2024/10/08 | 1,867 | 1,898 | 1,802 | 1,818 | -52 | -2.8% | 17,500 |
| 2024/10/07 | 1,851 | 1,875 | 1,808 | 1,870 | -8 | -0.4% | 15,900 |
| 2024/10/04 | 1,850 | 1,891 | 1,845 | 1,878 | +28 | +1.5% | 11,400 |
| 2024/10/03 | 1,892 | 1,898 | 1,815 | 1,850 | -4 | -0.2% | 16,000 |
| 2024/10/02 | 1,868 | 1,911 | 1,818 | 1,854 | -27 | -1.4% | 16,200 |
| 2024/10/01 | 1,825 | 1,900 | 1,825 | 1,881 | +22 | +1.2% | 13,000 |
| 2024/09/30 | 1,920 | 1,968 | 1,825 | 1,859 | -123 | -6.2% | 34,300 |
| 2024/09/27 | 1,852 | 1,991 | 1,850 | 1,982 | +152 | +8.3% | 38,200 |
| 2024/09/26 | 1,900 | 1,900 | 1,772 | 1,830 | -50 | -2.7% | 20,600 |
| 2024/09/25 | 1,804 | 1,959 | 1,804 | 1,880 | +116 | +6.6% | 74,900 |
| 2024/09/24 | 1,862 | 1,864 | 1,743 | 1,764 | -76 | -4.1% | 50,700 |
| 2024/09/20 | 1,773 | 1,888 | 1,731 | 1,840 | +132 | +7.7% | 35,700 |
| 2024/09/19 | 1,608 | 1,750 | 1,608 | 1,708 | +116 | +7.3% | 37,400 |
| 2024/09/18 | 1,637 | 1,700 | 1,571 | 1,592 | -5 | -0.3% | 18,800 |
| 2024/09/17 | 1,714 | 1,714 | 1,540 | 1,597 | -105 | -6.2% | 27,100 |
| 2024/09/13 | 1,713 | 1,729 | 1,700 | 1,702 | -30 | -1.7% | 14,000 |
| 2024/09/12 | 1,741 | 1,785 | 1,719 | 1,732 | -7 | -0.4% | 11,800 |
| 2024/09/11 | 1,790 | 1,804 | 1,710 | 1,739 | -32 | -1.8% | 23,600 |
| 2024/09/10 | 1,810 | 1,828 | 1,771 | 1,771 | -38 | -2.1% | 19,900 |
| 2024/09/09 | 1,794 | 1,900 | 1,756 | 1,809 | -25 | -1.4% | 16,700 |
1～
50
件表示中 / 341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 | 179,200円 | +12.2% | -48.3% | 0.00% | 15.28倍 | 2.23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 |
| セレンディプ | 149,500円 | +10.2% | +23.5% | 0.00% | 12.37倍 | 1.20倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 日プラスト | 36,300円 | -1.8% | -52.1% | 4.13% | 7.64倍 | 0.20倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| カーメイト | 85,300円 | +4.6% | +151.4% | 3.52% | 11.42倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 安 永 | 50,800円 | -3.0% | -64.7% | 1.97% | 104.74倍 | 0.47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
