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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 2025/03/19 | 1,131 | 1,136 | 1,131 | 1,132 | -2 | -0.2% | 5,300 |
| 2025/03/18 | 1,130 | 1,135 | 1,130 | 1,134 | +7 | +0.6% | 2,900 |
| 2025/03/17 | 1,135 | 1,136 | 1,121 | 1,127 | -8 | -0.7% | 11,300 |
| 2025/03/14 | 1,137 | 1,139 | 1,134 | 1,135 | -2 | -0.2% | 2,500 |
| 2025/03/13 | 1,146 | 1,146 | 1,134 | 1,137 | -7 | -0.6% | 4,400 |
| 2025/03/12 | 1,140 | 1,146 | 1,133 | 1,144 | +5 | +0.4% | 4,100 |
| 2025/03/11 | 1,121 | 1,140 | 1,115 | 1,139 | +6 | +0.5% | 9,100 |
| 2025/03/10 | 1,145 | 1,145 | 1,133 | 1,133 | -2 | -0.2% | 3,700 |
| 2025/03/07 | 1,140 | 1,150 | 1,133 | 1,135 | -4 | -0.4% | 8,800 |
| 2025/03/06 | 1,143 | 1,145 | 1,137 | 1,139 | -7 | -0.6% | 4,000 |
| 2025/03/05 | 1,158 | 1,158 | 1,141 | 1,146 | -18 | -1.5% | 16,500 |
| 2025/03/04 | 1,160 | 1,164 | 1,135 | 1,164 | +4 | +0.3% | 13,900 |
| 2025/03/03 | 1,117 | 1,161 | 1,100 | 1,160 | +53 | +4.8% | 34,300 |
| 2025/02/28 | 1,111 | 1,111 | 1,102 | 1,107 | +1 | +0.1% | 7,100 |
| 2025/02/27 | 1,122 | 1,122 | 1,106 | 1,106 | -4 | -0.4% | 6,300 |
| 2025/02/26 | 1,120 | 1,121 | 1,108 | 1,110 | -13 | -1.2% | 9,300 |
| 2025/02/25 | 1,120 | 1,123 | 1,106 | 1,123 | +17 | +1.5% | 11,300 |
| 2025/02/21 | 1,115 | 1,120 | 1,105 | 1,106 | -4 | -0.4% | 13,700 |
| 2025/02/20 | 1,124 | 1,136 | 1,110 | 1,110 | -14 | -1.2% | 14,800 |
| 2025/02/19 | 1,135 | 1,139 | 1,123 | 1,124 | -11 | -1% | 5,800 |
| 2025/02/18 | 1,134 | 1,136 | 1,129 | 1,135 | +9 | +0.8% | 5,000 |
| 2025/02/17 | 1,150 | 1,150 | 1,118 | 1,126 | -45 | -3.8% | 32,400 |
| 2025/02/14 | 1,187 | 1,187 | 1,171 | 1,171 | -7 | -0.6% | 10,500 |
| 2025/02/13 | 1,186 | 1,186 | 1,173 | 1,178 | -4 | -0.3% | 5,400 |
| 2025/02/12 | 1,179 | 1,189 | 1,174 | 1,182 | +2 | +0.2% | 9,300 |
| 2025/02/10 | 1,169 | 1,180 | 1,169 | 1,180 | +14 | +1.2% | 8,000 |
| 2025/02/07 | 1,169 | 1,172 | 1,165 | 1,166 | -9 | -0.8% | 3,100 |
| 2025/02/06 | 1,166 | 1,175 | 1,166 | 1,175 | +13 | +1.1% | 5,700 |
| 2025/02/05 | 1,176 | 1,176 | 1,162 | 1,162 | -10 | -0.9% | 12,500 |
| 2025/02/04 | 1,174 | 1,174 | 1,162 | 1,172 | +11 | +0.9% | 8,900 |
1～
50
件表示中 / 3682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 | 108,400円 | +2.1% | +0.4% | 4.06% | 9.96倍 | 0.95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 | 270,800円 | +9.7% | -8.5% | 1.85% | 9.09倍 | 1.21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 | 250,700円 | +11.4% | +22.0% | 3.19% | 10.94倍 | 1.19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 | 47,000円 | +3.3% | -79.9% | 6.17% | 18.87倍 | 1.27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 | 256,200円 | +7.4% | +166.0% | 0.00% | 3.49倍 | 3.15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
