アジア航測の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,067 | 1,078 | 1,060 | 1,078 | +16 | +1.5% | 11,800 |
| 2024/04/25 | 1,078 | 1,078 | 1,062 | 1,062 | -16 | -1.5% | 8,400 |
| 2024/04/24 | 1,078 | 1,080 | 1,075 | 1,078 | ±0 | ±0% | 7,600 |
| 2024/04/23 | 1,069 | 1,078 | 1,069 | 1,078 | +10 | +0.9% | 5,800 |
| 2024/04/22 | 1,070 | 1,078 | 1,068 | 1,068 | ±0 | ±0% | 5,100 |
| 2024/04/19 | 1,071 | 1,076 | 1,048 | 1,068 | -3 | -0.3% | 16,100 |
| 2024/04/18 | 1,065 | 1,076 | 1,063 | 1,071 | +6 | +0.6% | 8,100 |
| 2024/04/17 | 1,084 | 1,084 | 1,065 | 1,065 | -12 | -1.1% | 14,700 |
| 2024/04/16 | 1,079 | 1,089 | 1,072 | 1,077 | -2 | -0.2% | 17,100 |
| 2024/04/15 | 1,076 | 1,081 | 1,065 | 1,079 | +1 | +0.1% | 13,300 |
| 2024/04/12 | 1,080 | 1,085 | 1,075 | 1,078 | -2 | -0.2% | 6,700 |
| 2024/04/11 | 1,089 | 1,090 | 1,075 | 1,080 | -9 | -0.8% | 30,900 |
| 2024/04/10 | 1,085 | 1,092 | 1,076 | 1,089 | +15 | +1.4% | 18,300 |
| 2024/04/09 | 1,054 | 1,078 | 1,047 | 1,074 | +23 | +2.2% | 33,100 |
| 2024/04/08 | 1,050 | 1,052 | 1,040 | 1,051 | +17 | +1.6% | 16,900 |
| 2024/04/05 | 1,049 | 1,053 | 1,031 | 1,034 | -11 | -1.1% | 25,000 |
| 2024/04/04 | 1,038 | 1,045 | 1,031 | 1,045 | +10 | +1% | 14,500 |
| 2024/04/03 | 1,019 | 1,037 | 1,015 | 1,035 | +11 | +1.1% | 8,400 |
| 2024/04/02 | 1,048 | 1,048 | 1,020 | 1,024 | -16 | -1.5% | 11,800 |
| 2024/04/01 | 1,050 | 1,054 | 1,034 | 1,040 | -10 | -1% | 18,300 |
| 2024/03/29 | 1,034 | 1,052 | 1,032 | 1,050 | +23 | +2.2% | 21,000 |
| 2024/03/28 | 1,021 | 1,033 | 1,021 | 1,027 | -3 | -0.3% | 8,400 |
| 2024/03/27 | 1,038 | 1,043 | 1,030 | 1,030 | -6 | -0.6% | 14,000 |
| 2024/03/26 | 1,044 | 1,044 | 1,035 | 1,036 | -3 | -0.3% | 14,600 |
| 2024/03/25 | 1,029 | 1,041 | 1,029 | 1,039 | +14 | +1.4% | 23,700 |
| 2024/03/22 | 1,022 | 1,025 | 1,017 | 1,025 | +2 | +0.2% | 14,300 |
| 2024/03/21 | 1,020 | 1,023 | 1,016 | 1,023 | +9 | +0.9% | 20,900 |
| 2024/03/19 | 1,027 | 1,027 | 1,012 | 1,014 | -13 | -1.3% | 14,400 |
| 2024/03/18 | 1,028 | 1,028 | 1,018 | 1,027 | +8 | +0.8% | 12,200 |
| 2024/03/15 | 1,020 | 1,028 | 1,018 | 1,019 | -2 | -0.2% | 6,800 |
| 2024/03/14 | 1,012 | 1,021 | 1,011 | 1,021 | -5 | -0.5% | 21,700 |
| 2024/03/13 | 1,032 | 1,032 | 1,019 | 1,026 | -2 | -0.2% | 9,800 |
| 2024/03/12 | 1,032 | 1,034 | 1,018 | 1,028 | -6 | -0.6% | 16,900 |
| 2024/03/11 | 1,032 | 1,040 | 1,021 | 1,034 | +19 | +1.9% | 54,400 |
| 2024/03/08 | 1,001 | 1,015 | 994 | 1,015 | +14 | +1.4% | 14,300 |
| 2024/03/07 | 1,010 | 1,010 | 995 | 1,001 | -5 | -0.5% | 9,100 |
| 2024/03/06 | 999 | 1,016 | 997 | 1,006 | +5 | +0.5% | 16,500 |
| 2024/03/05 | 994 | 1,006 | 990 | 1,001 | +9 | +0.9% | 28,200 |
| 2024/03/04 | 989 | 992 | 984 | 992 | +10 | +1% | 16,000 |
| 2024/03/01 | 991 | 991 | 981 | 982 | -9 | -0.9% | 13,900 |
| 2024/02/29 | 993 | 993 | 987 | 991 | ±0 | ±0% | 18,800 |
| 2024/02/28 | 986 | 993 | 986 | 991 | +4 | +0.4% | 9,800 |
| 2024/02/27 | 985 | 991 | 984 | 987 | +3 | +0.3% | 14,300 |
| 2024/02/26 | 995 | 995 | 980 | 984 | -4 | -0.4% | 22,700 |
| 2024/02/22 | 994 | 994 | 988 | 988 | -1 | -0.1% | 8,700 |
| 2024/02/21 | 990 | 992 | 986 | 989 | +1 | +0.1% | 9,300 |
| 2024/02/20 | 992 | 997 | 986 | 988 | +3 | +0.3% | 16,600 |
| 2024/02/19 | 979 | 988 | 979 | 985 | +6 | +0.6% | 12,200 |
| 2024/02/16 | 973 | 980 | 967 | 979 | +8 | +0.8% | 12,500 |
| 2024/02/15 | 973 | 973 | 958 | 971 | +3 | +0.3% | 19,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「アジア航」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 |
|---|---|---|---|---|---|---|---|---|
| アジア航 | 107,800円 | +4.6% | -2.0% | 4.08% | 10.44倍 | 0.99倍 |
|
航空測量３位。ＧＩＳ（地理情報システム）等の情報システムとコンサルが柱。官公庁向けが過半 |
| ＪＡＬ | 284,100円 | +20.2% | +167.0% | 2.46% | 13.79倍 | 1.40倍 |
|
国内、国際線で２位。傘下にＬＣＣジップエア、中国、豪州系も。マイレージなど非航空注力 |
| スカイマーク | 95,200円 | +20.8% | +50.8% | 2.21% | 9.68倍 | 1.84倍 |
|
国内第３位の中堅航空会社。羽田発着の国内線に強み。民事再生手続きを経て、２２年末再上場 |
| パスコ | 192,800円 | -3.3% | -23.4% | 3.89% | 6.17倍 | 1.03倍 |
|
セコム傘下の航空測量最大手。公共測量依存からの脱却掲げ衛星測量参入。海外はＯＤＡに注力 |
| ＳＦＪ | 267,000円 | +24.0% | - | 0.00% | 10.27倍 | 6.61倍 |
|
北九州拠点の新興航空。出張客軸で高単価。座席広めと独自戦略。ジャパネットＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
