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 |
---|---|---|---|---|---|---|---|
2025/06/09 | 3,065 | 3,130 | 2,865 | 2,870 | -175 | -5.7% | 36,800 |
2025/06/06 | 2,931 | 3,095 | 2,930 | 3,045 | +164 | +5.7% | 39,600 |
2025/06/05 | 2,919 | 3,155 | 2,870 | 2,881 | +47 | +1.7% | 67,900 |
2025/06/04 | 2,749 | 2,849 | 2,703 | 2,834 | +110 | +4% | 36,300 |
2025/06/03 | 2,737 | 2,737 | 2,600 | 2,724 | +37 | +1.4% | 17,800 |
2025/06/02 | 2,657 | 2,762 | 2,508 | 2,687 | +180 | +7.2% | 52,700 |
2025/05/30 | 2,327 | 2,507 | 2,322 | 2,507 | +202 | +8.8% | 31,100 |
2025/05/29 | 2,335 | 2,335 | 2,281 | 2,305 | -45 | -1.9% | 11,400 |
2025/05/28 | 2,306 | 2,380 | 2,275 | 2,350 | +70 | +3.1% | 17,400 |
2025/05/27 | 2,395 | 2,400 | 2,271 | 2,280 | -111 | -4.6% | 33,600 |
2025/05/26 | 2,363 | 2,441 | 2,300 | 2,391 | +228 | +10.5% | 30,500 |
2025/05/23 | 2,121 | 2,180 | 2,121 | 2,163 | +41 | +1.9% | 3,700 |
2025/05/22 | 2,177 | 2,178 | 2,101 | 2,122 | -52 | -2.4% | 5,500 |
2025/05/21 | 2,035 | 2,174 | 2,035 | 2,174 | +140 | +6.9% | 15,300 |
2025/05/20 | 2,050 | 2,057 | 2,025 | 2,034 | -14 | -0.7% | 5,300 |
2025/05/19 | 2,088 | 2,090 | 2,046 | 2,048 | -36 | -1.7% | 12,800 |
2025/05/16 | 2,046 | 2,084 | 2,005 | 2,084 | +24 | +1.2% | 7,600 |
2025/05/15 | 2,011 | 2,178 | 2,011 | 2,060 | +89 | +4.5% | 27,700 |
2025/05/14 | 2,043 | 2,043 | 1,961 | 1,971 | -49 | -2.4% | 8,600 |
2025/05/13 | 1,957 | 2,020 | 1,945 | 2,020 | +103 | +5.4% | 11,400 |
2025/05/12 | 1,947 | 1,992 | 1,907 | 1,917 | -37 | -1.9% | 5,000 |
2025/05/09 | 1,904 | 1,978 | 1,904 | 1,954 | +52 | +2.7% | 3,300 |
2025/05/08 | 1,916 | 1,916 | 1,895 | 1,902 | -12 | -0.6% | 5,200 |
2025/05/07 | 1,964 | 1,964 | 1,904 | 1,914 | -16 | -0.8% | 2,100 |
2025/05/02 | 1,974 | 1,974 | 1,930 | 1,930 | -12 | -0.6% | 1,500 |
2025/05/01 | 1,965 | 1,970 | 1,941 | 1,942 | -28 | -1.4% | 1,600 |
2025/04/30 | 1,992 | 1,994 | 1,965 | 1,970 | +7 | +0.4% | 1,200 |
2025/04/28 | 1,996 | 1,996 | 1,963 | 1,963 | -8 | -0.4% | 2,100 |
2025/04/25 | 1,970 | 1,996 | 1,970 | 1,971 | +1 | +0.1% | 2,300 |
2025/04/24 | 1,951 | 2,035 | 1,906 | 1,970 | +67 | +3.5% | 15,600 |
2025/04/23 | 1,896 | 1,926 | 1,874 | 1,903 | +59 | +3.2% | 13,200 |
2025/04/22 | 1,857 | 1,868 | 1,821 | 1,844 | -53 | -2.8% | 4,100 |
2025/04/21 | 1,885 | 1,899 | 1,851 | 1,897 | +13 | +0.7% | 3,400 |
2025/04/18 | 1,856 | 1,919 | 1,848 | 1,884 | +28 | +1.5% | 6,200 |
2025/04/17 | 1,800 | 1,856 | 1,800 | 1,856 | +56 | +3.1% | 8,400 |
2025/04/16 | 1,811 | 1,819 | 1,784 | 1,800 | -11 | -0.6% | 7,000 |
2025/04/15 | 1,855 | 1,864 | 1,785 | 1,811 | -84 | -4.4% | 28,800 |
2025/04/14 | 1,933 | 1,953 | 1,881 | 1,895 | -78 | -4% | 15,700 |
2025/04/11 | 1,880 | 1,979 | 1,843 | 1,973 | +13 | +0.7% | 13,700 |
2025/04/10 | 2,028 | 2,140 | 1,950 | 1,960 | +92 | +4.9% | 22,800 |
2025/04/09 | 1,898 | 1,914 | 1,790 | 1,868 | -110 | -5.6% | 15,100 |
2025/04/08 | 2,010 | 2,085 | 1,898 | 1,978 | ±0 | ±0% | 20,800 |
2025/04/07 | 1,725 | 1,999 | 1,725 | 1,978 | -193 | -8.9% | 34,300 |
2025/04/04 | 2,312 | 2,314 | 2,050 | 2,171 | -191 | -8.1% | 24,300 |
2025/04/03 | 2,391 | 2,498 | 2,332 | 2,362 | -150 | -6% | 16,300 |
2025/04/02 | 2,500 | 2,518 | 2,411 | 2,512 | +12 | +0.5% | 7,600 |
2025/04/01 | 2,550 | 2,584 | 2,453 | 2,500 | -29 | -1.1% | 17,000 |
2025/03/31 | 2,384 | 2,532 | 2,384 | 2,529 | +189 | +8.1% | 24,000 |
2025/03/28 | 2,386 | 2,412 | 2,321 | 2,340 | -77 | -3.2% | 7,300 |
2025/03/27 | 2,433 | 2,444 | 2,386 | 2,417 | +34 | +1.4% | 5,200 |
51~
100
件表示中 / 522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 | 4.55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% | 27.32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