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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 972 | 978 | 961 | 968 | -9 | -0.9% | 20,400 |
| 2024/02/13 | 1,000 | 1,000 | 971 | 977 | -54 | -5.2% | 88,400 |
| 2024/02/09 | 1,035 | 1,036 | 1,025 | 1,031 | -2 | -0.2% | 18,500 |
| 2024/02/08 | 1,044 | 1,044 | 1,030 | 1,033 | -11 | -1.1% | 17,600 |
| 2024/02/07 | 1,044 | 1,048 | 1,038 | 1,044 | ±0 | ±0% | 15,800 |
| 2024/02/06 | 1,033 | 1,054 | 1,026 | 1,044 | +12 | +1.2% | 48,700 |
| 2024/02/05 | 1,043 | 1,043 | 1,021 | 1,032 | -15 | -1.4% | 52,800 |
| 2024/02/02 | 1,049 | 1,050 | 1,035 | 1,047 | +4 | +0.4% | 28,800 |
| 2024/02/01 | 1,045 | 1,050 | 1,041 | 1,043 | -1 | -0.1% | 24,700 |
| 2024/01/31 | 1,025 | 1,045 | 1,023 | 1,044 | +21 | +2.1% | 35,900 |
| 2024/01/30 | 1,027 | 1,030 | 1,023 | 1,023 | ±0 | ±0% | 18,800 |
| 2024/01/29 | 1,020 | 1,030 | 1,020 | 1,023 | +4 | +0.4% | 12,300 |
| 2024/01/26 | 1,030 | 1,032 | 1,019 | 1,019 | -11 | -1.1% | 17,100 |
| 2024/01/25 | 1,025 | 1,030 | 1,023 | 1,030 | +8 | +0.8% | 28,200 |
| 2024/01/24 | 1,024 | 1,030 | 1,013 | 1,022 | -1 | -0.1% | 40,200 |
| 2024/01/23 | 1,017 | 1,025 | 1,014 | 1,023 | +13 | +1.3% | 35,200 |
| 2024/01/22 | 1,013 | 1,019 | 1,010 | 1,010 | +1 | +0.1% | 21,600 |
| 2024/01/19 | 1,013 | 1,020 | 1,007 | 1,009 | +2 | +0.2% | 39,400 |
| 2024/01/18 | 1,010 | 1,015 | 1,006 | 1,007 | -2 | -0.2% | 18,600 |
| 2024/01/17 | 1,002 | 1,011 | 1,002 | 1,009 | +5 | +0.5% | 11,300 |
| 2024/01/16 | 1,010 | 1,010 | 1,002 | 1,004 | -3 | -0.3% | 10,100 |
| 2024/01/15 | 1,002 | 1,013 | 1,002 | 1,007 | +5 | +0.5% | 16,300 |
| 2024/01/12 | 995 | 1,006 | 992 | 1,002 | -7 | -0.7% | 17,200 |
| 2024/01/11 | 1,008 | 1,016 | 1,005 | 1,009 | +7 | +0.7% | 22,900 |
| 2024/01/10 | 1,008 | 1,010 | 980 | 1,002 | +3 | +0.3% | 33,800 |
| 2024/01/09 | 995 | 1,012 | 993 | 999 | +8 | +0.8% | 29,500 |
| 2024/01/05 | 1,025 | 1,025 | 980 | 991 | -22 | -2.2% | 79,000 |
| 2024/01/04 | 1,020 | 1,040 | 1,000 | 1,013 | +44 | +4.5% | 154,600 |
| 2023/12/29 | 964 | 974 | 961 | 969 | +5 | +0.5% | 22,500 |
| 2023/12/28 | 941 | 965 | 940 | 964 | +23 | +2.4% | 16,600 |
| 2023/12/27 | 943 | 945 | 930 | 941 | -2 | -0.2% | 12,700 |
| 2023/12/26 | 946 | 946 | 940 | 943 | -5 | -0.5% | 10,000 |
| 2023/12/25 | 953 | 953 | 946 | 948 | -5 | -0.5% | 14,100 |
| 2023/12/22 | 951 | 958 | 951 | 953 | ±0 | ±0% | 5,100 |
| 2023/12/21 | 960 | 960 | 953 | 953 | -7 | -0.7% | 5,400 |
| 2023/12/20 | 965 | 965 | 960 | 960 | -4 | -0.4% | 7,800 |
| 2023/12/19 | 970 | 973 | 959 | 964 | -6 | -0.6% | 14,400 |
| 2023/12/18 | 962 | 972 | 955 | 970 | +13 | +1.4% | 14,900 |
| 2023/12/15 | 953 | 958 | 953 | 957 | +6 | +0.6% | 6,600 |
| 2023/12/14 | 960 | 960 | 946 | 951 | +1 | +0.1% | 9,900 |
| 2023/12/13 | 950 | 950 | 933 | 950 | -1 | -0.1% | 13,300 |
| 2023/12/12 | 960 | 963 | 943 | 951 | -11 | -1.1% | 16,500 |
| 2023/12/11 | 961 | 965 | 960 | 962 | +4 | +0.4% | 8,000 |
51～
100
件表示中 / 3452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 | 112,700円 | +4.6% | -2.0% | 3.90% | 10.91倍 | 1.04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 | 270,300円 | +16.8% | +22.0% | 2.96% | 11.81倍 | 1.29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 | 94,100円 | +20.8% | +50.8% | 2.23% | 9.56倍 | 1.82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 | 192,300円 | -1.2% | -15.3% | 2.86% | 8.94倍 | 0.86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 | 272,300円 | +6.7% | +62.3% | 0.00% | 6.97倍 | -1.66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
