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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,150 | 1,158 | 1,142 | 1,158 | -4 | -0.3% | 16,500 |
| 2024/09/06 | 1,185 | 1,185 | 1,160 | 1,162 | -15 | -1.3% | 13,900 |
| 2024/09/05 | 1,179 | 1,182 | 1,165 | 1,177 | +8 | +0.7% | 16,600 |
| 2024/09/04 | 1,160 | 1,170 | 1,156 | 1,169 | -8 | -0.7% | 19,000 |
| 2024/09/03 | 1,189 | 1,189 | 1,177 | 1,177 | -10 | -0.8% | 15,400 |
| 2024/09/02 | 1,198 | 1,198 | 1,185 | 1,187 | ±0 | ±0% | 17,200 |
| 2024/08/30 | 1,199 | 1,199 | 1,187 | 1,187 | -8 | -0.7% | 10,500 |
| 2024/08/29 | 1,194 | 1,198 | 1,190 | 1,195 | +1 | +0.1% | 7,300 |
| 2024/08/28 | 1,200 | 1,200 | 1,185 | 1,194 | -4 | -0.3% | 7,200 |
| 2024/08/27 | 1,189 | 1,199 | 1,186 | 1,198 | +12 | +1% | 21,900 |
| 2024/08/26 | 1,187 | 1,189 | 1,181 | 1,186 | +7 | +0.6% | 10,000 |
| 2024/08/23 | 1,185 | 1,185 | 1,171 | 1,179 | -6 | -0.5% | 11,600 |
| 2024/08/22 | 1,185 | 1,185 | 1,176 | 1,185 | +17 | +1.5% | 6,200 |
| 2024/08/21 | 1,183 | 1,183 | 1,150 | 1,168 | -17 | -1.4% | 18,000 |
| 2024/08/20 | 1,195 | 1,195 | 1,173 | 1,185 | +7 | +0.6% | 13,000 |
| 2024/08/19 | 1,182 | 1,190 | 1,160 | 1,178 | +68 | +6.1% | 75,200 |
| 2024/08/16 | 1,092 | 1,118 | 1,092 | 1,110 | +18 | +1.6% | 28,800 |
| 2024/08/15 | 1,069 | 1,115 | 1,061 | 1,092 | -7 | -0.6% | 32,100 |
| 2024/08/14 | 1,144 | 1,146 | 1,091 | 1,099 | -33 | -2.9% | 65,300 |
| 2024/08/13 | 1,154 | 1,154 | 1,120 | 1,132 | ±0 | ±0% | 13,500 |
| 2024/08/09 | 1,162 | 1,162 | 1,118 | 1,132 | ±0 | ±0% | 34,200 |
| 2024/08/08 | 1,111 | 1,149 | 1,110 | 1,132 | +19 | +1.7% | 16,100 |
| 2024/08/07 | 1,079 | 1,136 | 1,075 | 1,113 | +26 | +2.4% | 21,300 |
| 2024/08/06 | 1,020 | 1,120 | 1,020 | 1,087 | +76 | +7.5% | 43,800 |
| 2024/08/05 | 1,110 | 1,110 | 1,008 | 1,011 | -115 | -10.2% | 78,400 |
| 2024/08/02 | 1,155 | 1,175 | 1,125 | 1,126 | -52 | -4.4% | 45,100 |
| 2024/08/01 | 1,195 | 1,200 | 1,175 | 1,178 | -15 | -1.3% | 35,800 |
| 2024/07/31 | 1,185 | 1,193 | 1,174 | 1,193 | +27 | +2.3% | 40,200 |
| 2024/07/30 | 1,168 | 1,175 | 1,162 | 1,166 | +2 | +0.2% | 18,700 |
| 2024/07/29 | 1,157 | 1,165 | 1,152 | 1,164 | +21 | +1.8% | 15,000 |
| 2024/07/26 | 1,147 | 1,147 | 1,135 | 1,143 | +6 | +0.5% | 21,200 |
| 2024/07/25 | 1,143 | 1,150 | 1,133 | 1,137 | -11 | -1% | 22,900 |
| 2024/07/24 | 1,158 | 1,158 | 1,141 | 1,148 | ±0 | ±0% | 13,100 |
| 2024/07/23 | 1,159 | 1,159 | 1,139 | 1,148 | +10 | +0.9% | 32,500 |
| 2024/07/22 | 1,135 | 1,138 | 1,130 | 1,138 | +16 | +1.4% | 19,800 |
| 2024/07/19 | 1,115 | 1,124 | 1,115 | 1,122 | +2 | +0.2% | 6,000 |
| 2024/07/18 | 1,117 | 1,122 | 1,115 | 1,120 | -1 | -0.1% | 6,200 |
| 2024/07/17 | 1,117 | 1,127 | 1,116 | 1,121 | +4 | +0.4% | 7,000 |
| 2024/07/16 | 1,114 | 1,122 | 1,114 | 1,117 | +4 | +0.4% | 4,600 |
| 2024/07/12 | 1,128 | 1,128 | 1,110 | 1,113 | -3 | -0.3% | 12,400 |
| 2024/07/11 | 1,119 | 1,122 | 1,115 | 1,116 | ±0 | ±0% | 5,600 |
| 2024/07/10 | 1,126 | 1,130 | 1,115 | 1,116 | -2 | -0.2% | 10,400 |
| 2024/07/09 | 1,131 | 1,131 | 1,118 | 1,118 | -5 | -0.4% | 14,600 |
| 2024/07/08 | 1,149 | 1,149 | 1,122 | 1,123 | -17 | -1.5% | 12,500 |
| 2024/07/05 | 1,159 | 1,159 | 1,134 | 1,140 | +6 | +0.5% | 22,100 |
| 2024/07/04 | 1,142 | 1,144 | 1,100 | 1,134 | +10 | +0.9% | 28,800 |
| 2024/07/03 | 1,124 | 1,133 | 1,117 | 1,124 | +7 | +0.6% | 16,300 |
| 2024/07/02 | 1,117 | 1,118 | 1,107 | 1,117 | +12 | +1.1% | 16,800 |
| 2024/07/01 | 1,104 | 1,105 | 1,094 | 1,105 | +15 | +1.4% | 9,600 |
| 2024/06/28 | 1,094 | 1,094 | 1,090 | 1,090 | +3 | +0.3% | 9,300 |
51～
100
件表示中 / 3586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 | 114,400円 | +2.1% | +0.4% | 3.85% | 10.51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 | 241,300円 | +16.8% | +22.0% | 3.32% | 10.53倍 | 1.15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 | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20倍 | 1.54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 | 213,000円 | -1.2% | -15.3% | 0.00% | 9.89倍 | 1.05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 | 252,800円 | +6.1% | +5.7% | 0.00% | 9.38倍 | 3.11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
