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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,838 | 1,838 | 1,800 | 1,825 | -19 | -1% | 2,500 |
| 2025/01/20 | 1,827 | 1,844 | 1,801 | 1,844 | -10 | -0.5% | 5,100 |
| 2025/01/17 | 1,830 | 1,854 | 1,810 | 1,854 | +24 | +1.3% | 2,500 |
| 2025/01/16 | 1,839 | 1,840 | 1,780 | 1,830 | -14 | -0.8% | 4,800 |
| 2025/01/15 | 1,889 | 1,891 | 1,844 | 1,844 | -47 | -2.5% | 4,300 |
| 2025/01/14 | 1,943 | 1,943 | 1,891 | 1,891 | -54 | -2.8% | 5,000 |
| 2025/01/10 | 1,960 | 1,960 | 1,887 | 1,945 | -7 | -0.4% | 1,700 |
| 2025/01/09 | 1,824 | 1,995 | 1,805 | 1,952 | +150 | +8.3% | 15,900 |
| 2025/01/08 | 1,825 | 1,825 | 1,801 | 1,802 | -23 | -1.3% | 2,300 |
| 2025/01/07 | 1,777 | 1,829 | 1,777 | 1,825 | +62 | +3.5% | 4,200 |
| 2025/01/06 | 1,749 | 1,763 | 1,725 | 1,763 | +20 | +1.1% | 1,500 |
| 2024/12/30 | 1,760 | 1,765 | 1,729 | 1,743 | -17 | -1% | 3,100 |
| 2024/12/27 | 1,711 | 1,765 | 1,711 | 1,760 | +10 | +0.6% | 1,800 |
| 2024/12/26 | 1,717 | 1,750 | 1,716 | 1,750 | +5 | +0.3% | 8,500 |
| 2024/12/25 | 1,716 | 1,746 | 1,706 | 1,745 | +41 | +2.4% | 10,900 |
| 2024/12/24 | 1,699 | 1,714 | 1,680 | 1,704 | +5 | +0.3% | 9,000 |
| 2024/12/23 | 1,664 | 1,710 | 1,664 | 1,699 | +37 | +2.2% | 6,300 |
| 2024/12/20 | 1,682 | 1,714 | 1,657 | 1,662 | +19 | +1.2% | 11,400 |
| 2024/12/19 | 1,674 | 1,679 | 1,626 | 1,643 | -37 | -2.2% | 4,900 |
| 2024/12/18 | 1,622 | 1,683 | 1,615 | 1,680 | +55 | +3.4% | 7,200 |
| 2024/12/17 | 1,662 | 1,670 | 1,621 | 1,625 | -36 | -2.2% | 12,500 |
| 2024/12/16 | 1,697 | 1,724 | 1,661 | 1,661 | -31 | -1.8% | 5,100 |
| 2024/12/13 | 1,698 | 1,698 | 1,676 | 1,692 | +9 | +0.5% | 5,300 |
| 2024/12/12 | 1,692 | 1,700 | 1,680 | 1,683 | -2 | -0.1% | 4,600 |
| 2024/12/11 | 1,729 | 1,729 | 1,668 | 1,685 | -19 | -1.1% | 7,200 |
| 2024/12/10 | 1,693 | 1,728 | 1,690 | 1,704 | +4 | +0.2% | 8,700 |
| 2024/12/09 | 1,648 | 1,700 | 1,645 | 1,700 | +52 | +3.2% | 10,400 |
| 2024/12/06 | 1,694 | 1,694 | 1,646 | 1,648 | -17 | -1% | 6,100 |
| 2024/12/05 | 1,663 | 1,680 | 1,663 | 1,665 | +5 | +0.3% | 6,300 |
| 2024/12/04 | 1,669 | 1,671 | 1,660 | 1,660 | -20 | -1.2% | 2,900 |
| 2024/12/03 | 1,670 | 1,690 | 1,670 | 1,680 | +13 | +0.8% | 1,600 |
| 2024/12/02 | 1,685 | 1,704 | 1,667 | 1,667 | -21 | -1.2% | 6,600 |
| 2024/11/29 | 1,684 | 1,725 | 1,684 | 1,688 | +6 | +0.4% | 5,600 |
| 2024/11/28 | 1,690 | 1,711 | 1,681 | 1,682 | -13 | -0.8% | 4,200 |
| 2024/11/27 | 1,708 | 1,728 | 1,678 | 1,695 | -10 | -0.6% | 6,500 |
| 2024/11/26 | 1,751 | 1,751 | 1,680 | 1,705 | -45 | -2.6% | 12,000 |
| 2024/11/25 | 1,760 | 1,766 | 1,750 | 1,750 | -10 | -0.6% | 6,800 |
| 2024/11/22 | 1,800 | 1,800 | 1,757 | 1,760 | -40 | -2.2% | 8,300 |
| 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 |
51～
100
件表示中 / 429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 | 217,100円 | +6.0% | -48.3% | 0.00% | 18.54倍 | 2.50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 |
| エフテック | 47,500円 | +0.4% | -26.7% | 4.21% | - | 0.16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 |
| ミクニ | 26,100円 | +0.1% | -36.7% | 5.36% | 8.79倍 | 0.23倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| 東ラヂエタ | 80,000円 | +1.5% | +16.3% | 5.19% | 5.81倍 | 0.36倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
| ＴＢＫ | 27,600円 | -4.7% | -76.2% | 2.90% | - | 0.28倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
市場注目の銘柄
チャート関連のコラム
