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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,120 | 1,123 | 1,110 | 1,119 | -1 | -0.1% | 10,400 |
| 2025/06/02 | 1,112 | 1,129 | 1,112 | 1,120 | +11 | +1% | 5,600 |
| 2025/05/30 | 1,107 | 1,115 | 1,107 | 1,109 | +2 | +0.2% | 3,200 |
| 2025/05/29 | 1,121 | 1,125 | 1,107 | 1,107 | -9 | -0.8% | 8,400 |
| 2025/05/28 | 1,108 | 1,116 | 1,103 | 1,116 | +21 | +1.9% | 8,200 |
| 2025/05/27 | 1,096 | 1,102 | 1,095 | 1,095 | ±0 | ±0% | 1,400 |
| 2025/05/26 | 1,094 | 1,105 | 1,094 | 1,095 | -5 | -0.5% | 4,500 |
| 2025/05/23 | 1,098 | 1,109 | 1,098 | 1,100 | -6 | -0.5% | 2,200 |
| 2025/05/22 | 1,108 | 1,108 | 1,095 | 1,106 | +8 | +0.7% | 4,500 |
| 2025/05/21 | 1,102 | 1,106 | 1,098 | 1,098 | -7 | -0.6% | 4,300 |
| 2025/05/20 | 1,108 | 1,112 | 1,102 | 1,105 | -3 | -0.3% | 5,100 |
| 2025/05/19 | 1,111 | 1,115 | 1,108 | 1,108 | -4 | -0.4% | 6,300 |
| 2025/05/16 | 1,109 | 1,115 | 1,102 | 1,112 | -4 | -0.4% | 4,500 |
| 2025/05/15 | 1,094 | 1,120 | 1,094 | 1,116 | +22 | +2% | 8,200 |
| 2025/05/14 | 1,110 | 1,110 | 1,093 | 1,094 | -10 | -0.9% | 10,200 |
| 2025/05/13 | 1,129 | 1,129 | 1,104 | 1,104 | -10 | -0.9% | 9,100 |
| 2025/05/12 | 1,138 | 1,138 | 1,113 | 1,114 | -26 | -2.3% | 12,700 |
| 2025/05/09 | 1,130 | 1,141 | 1,128 | 1,140 | +10 | +0.9% | 10,600 |
| 2025/05/08 | 1,142 | 1,142 | 1,122 | 1,130 | -5 | -0.4% | 4,200 |
| 2025/05/07 | 1,139 | 1,139 | 1,113 | 1,135 | +24 | +2.2% | 18,100 |
| 2025/05/02 | 1,109 | 1,114 | 1,101 | 1,111 | +8 | +0.7% | 7,400 |
| 2025/05/01 | 1,099 | 1,103 | 1,089 | 1,103 | +17 | +1.6% | 6,800 |
| 2025/04/30 | 1,089 | 1,094 | 1,086 | 1,086 | -3 | -0.3% | 2,400 |
| 2025/04/28 | 1,085 | 1,095 | 1,085 | 1,089 | ±0 | ±0% | 3,900 |
| 2025/04/25 | 1,080 | 1,096 | 1,080 | 1,089 | +8 | +0.7% | 2,600 |
| 2025/04/24 | 1,089 | 1,090 | 1,080 | 1,081 | -7 | -0.6% | 9,900 |
| 2025/04/23 | 1,091 | 1,100 | 1,088 | 1,088 | -3 | -0.3% | 6,700 |
| 2025/04/22 | 1,094 | 1,094 | 1,087 | 1,091 | -3 | -0.3% | 4,800 |
| 2025/04/21 | 1,091 | 1,094 | 1,080 | 1,094 | +10 | +0.9% | 14,600 |
| 2025/04/18 | 1,077 | 1,086 | 1,077 | 1,084 | +7 | +0.6% | 9,400 |
| 2025/04/17 | 1,081 | 1,081 | 1,072 | 1,077 | -2 | -0.2% | 5,300 |
| 2025/04/16 | 1,099 | 1,099 | 1,070 | 1,079 | -9 | -0.8% | 7,400 |
| 2025/04/15 | 1,085 | 1,100 | 1,079 | 1,088 | +4 | +0.4% | 8,200 |
| 2025/04/14 | 1,100 | 1,100 | 1,078 | 1,084 | -5 | -0.5% | 17,600 |
| 2025/04/11 | 1,077 | 1,097 | 1,065 | 1,089 | +7 | +0.6% | 8,100 |
| 2025/04/10 | 1,112 | 1,114 | 1,068 | 1,082 | +30 | +2.9% | 13,200 |
| 2025/04/09 | 1,046 | 1,057 | 1,035 | 1,052 | +6 | +0.6% | 12,300 |
| 2025/04/08 | 1,096 | 1,096 | 1,028 | 1,046 | +47 | +4.7% | 18,600 |
| 2025/04/07 | 1,031 | 1,033 | 999 | 999 | -62 | -5.8% | 46,700 |
| 2025/04/04 | 1,070 | 1,078 | 1,037 | 1,061 | -27 | -2.5% | 33,300 |
| 2025/04/03 | 1,085 | 1,095 | 1,078 | 1,088 | -17 | -1.5% | 24,500 |
| 2025/04/02 | 1,140 | 1,140 | 1,105 | 1,105 | -20 | -1.8% | 18,000 |
| 2025/04/01 | 1,138 | 1,138 | 1,125 | 1,125 | -11 | -1% | 8,300 |
| 2025/03/31 | 1,135 | 1,136 | 1,124 | 1,136 | -5 | -0.4% | 11,400 |
| 2025/03/28 | 1,136 | 1,151 | 1,136 | 1,141 | -10 | -0.9% | 4,000 |
| 2025/03/27 | 1,154 | 1,155 | 1,148 | 1,151 | ±0 | ±0% | 4,900 |
| 2025/03/26 | 1,159 | 1,160 | 1,151 | 1,151 | -7 | -0.6% | 3,400 |
| 2025/03/25 | 1,145 | 1,160 | 1,140 | 1,158 | +13 | +1.1% | 11,900 |
| 2025/03/24 | 1,132 | 1,148 | 1,132 | 1,145 | +12 | +1.1% | 12,300 |
| 2025/03/21 | 1,133 | 1,133 | 1,125 | 1,133 | +1 | +0.1% | 12,300 |
1～
50
件表示中 / 3712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 | 111,900円 | +2.1% | +0.4% | 3.93% | 10.28倍 | 0.90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 |
| ＡＮＡ | 284,500円 | +4.8% | -12.5% | 2.11% | 10.96倍 | 1.18倍 |
|
国内線、国際線とも首位。傘下にＬＣＣのピーチ。東南アジア軸のエアージャパンも。貨物強化 |
| ＪＡＬ | 293,700円 | +7.2% | +19.6% | 3.13% | 11.15倍 | 1.32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 | 51,300円 | +7.7% | +176.3% | 1.56% | 25.74倍 | 1.14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 |
| ＳＦＪ | 218,500円 | +5.9% | +10.7% | 0.00% | 4.69倍 | -1.72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
