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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,174 | 1,174 | 1,162 | 1,172 | +11 | +0.9% | 8,900 |
| 2025/02/03 | 1,171 | 1,180 | 1,160 | 1,161 | +1 | +0.1% | 16,800 |
| 2025/01/31 | 1,179 | 1,185 | 1,157 | 1,160 | -9 | -0.8% | 15,900 |
| 2025/01/30 | 1,147 | 1,170 | 1,142 | 1,169 | +22 | +1.9% | 18,400 |
| 2025/01/29 | 1,135 | 1,147 | 1,132 | 1,147 | +13 | +1.1% | 6,900 |
| 2025/01/28 | 1,126 | 1,134 | 1,125 | 1,134 | +5 | +0.4% | 6,400 |
| 2025/01/27 | 1,133 | 1,134 | 1,122 | 1,129 | -4 | -0.4% | 7,100 |
| 2025/01/24 | 1,127 | 1,134 | 1,125 | 1,133 | +6 | +0.5% | 5,800 |
| 2025/01/23 | 1,128 | 1,136 | 1,126 | 1,127 | -3 | -0.3% | 3,800 |
| 2025/01/22 | 1,134 | 1,134 | 1,126 | 1,130 | -2 | -0.2% | 4,700 |
| 2025/01/21 | 1,138 | 1,138 | 1,131 | 1,132 | -6 | -0.5% | 700 |
| 2025/01/20 | 1,150 | 1,150 | 1,138 | 1,138 | +1 | +0.1% | 4,700 |
| 2025/01/17 | 1,130 | 1,137 | 1,122 | 1,137 | +4 | +0.4% | 5,700 |
| 2025/01/16 | 1,142 | 1,142 | 1,133 | 1,133 | -6 | -0.5% | 2,700 |
| 2025/01/15 | 1,137 | 1,139 | 1,131 | 1,139 | +3 | +0.3% | 3,900 |
| 2025/01/14 | 1,143 | 1,143 | 1,127 | 1,136 | -8 | -0.7% | 9,000 |
| 2025/01/10 | 1,155 | 1,155 | 1,133 | 1,144 | -5 | -0.4% | 11,300 |
| 2025/01/09 | 1,152 | 1,152 | 1,141 | 1,149 | -3 | -0.3% | 7,100 |
| 2025/01/08 | 1,165 | 1,165 | 1,151 | 1,152 | -8 | -0.7% | 7,300 |
| 2025/01/07 | 1,166 | 1,166 | 1,155 | 1,160 | -4 | -0.3% | 8,400 |
| 2025/01/06 | 1,184 | 1,185 | 1,152 | 1,164 | +10 | +0.9% | 45,400 |
| 2024/12/30 | 1,130 | 1,154 | 1,122 | 1,154 | +24 | +2.1% | 14,200 |
| 2024/12/27 | 1,141 | 1,141 | 1,120 | 1,130 | +14 | +1.3% | 16,800 |
| 2024/12/26 | 1,108 | 1,119 | 1,108 | 1,116 | +7 | +0.6% | 6,100 |
| 2024/12/25 | 1,102 | 1,110 | 1,102 | 1,109 | +7 | +0.6% | 8,500 |
| 2024/12/24 | 1,115 | 1,115 | 1,101 | 1,102 | -13 | -1.2% | 12,200 |
| 2024/12/23 | 1,129 | 1,129 | 1,115 | 1,115 | +1 | +0.1% | 11,300 |
| 2024/12/20 | 1,116 | 1,118 | 1,110 | 1,114 | +7 | +0.6% | 12,200 |
| 2024/12/19 | 1,091 | 1,107 | 1,090 | 1,107 | +8 | +0.7% | 12,000 |
| 2024/12/18 | 1,093 | 1,099 | 1,088 | 1,099 | +2 | +0.2% | 8,100 |
| 2024/12/17 | 1,101 | 1,102 | 1,091 | 1,097 | -4 | -0.4% | 9,100 |
| 2024/12/16 | 1,085 | 1,102 | 1,085 | 1,101 | +16 | +1.5% | 13,700 |
| 2024/12/13 | 1,076 | 1,085 | 1,075 | 1,085 | +2 | +0.2% | 8,800 |
| 2024/12/12 | 1,077 | 1,083 | 1,076 | 1,083 | +4 | +0.4% | 8,500 |
| 2024/12/11 | 1,091 | 1,091 | 1,076 | 1,079 | -6 | -0.6% | 11,600 |
| 2024/12/10 | 1,095 | 1,096 | 1,085 | 1,085 | -8 | -0.7% | 10,700 |
| 2024/12/09 | 1,107 | 1,109 | 1,088 | 1,093 | -15 | -1.4% | 15,200 |
| 2024/12/06 | 1,108 | 1,115 | 1,106 | 1,108 | ±0 | ±0% | 6,000 |
| 2024/12/05 | 1,128 | 1,128 | 1,103 | 1,108 | -13 | -1.2% | 23,700 |
| 2024/12/04 | 1,123 | 1,125 | 1,115 | 1,121 | -2 | -0.2% | 13,800 |
| 2024/12/03 | 1,129 | 1,129 | 1,117 | 1,123 | +7 | +0.6% | 14,700 |
| 2024/12/02 | 1,111 | 1,120 | 1,106 | 1,116 | +2 | +0.2% | 7,000 |
| 2024/11/29 | 1,114 | 1,122 | 1,105 | 1,114 | ±0 | ±0% | 10,600 |
| 2024/11/28 | 1,111 | 1,125 | 1,111 | 1,114 | -1 | -0.1% | 7,700 |
| 2024/11/27 | 1,126 | 1,133 | 1,108 | 1,115 | -6 | -0.5% | 11,000 |
| 2024/11/26 | 1,140 | 1,140 | 1,120 | 1,121 | -10 | -0.9% | 12,600 |
| 2024/11/25 | 1,139 | 1,144 | 1,131 | 1,131 | -13 | -1.1% | 9,100 |
| 2024/11/22 | 1,149 | 1,149 | 1,131 | 1,144 | -1 | -0.1% | 14,800 |
| 2024/11/21 | 1,130 | 1,150 | 1,125 | 1,145 | +25 | +2.2% | 24,900 |
| 2024/11/20 | 1,119 | 1,126 | 1,112 | 1,120 | +9 | +0.8% | 17,700 |
51～
100
件表示中 / 3683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 | 108,000円 | +2.1% | +0.4% | 4.07% | 9.92倍 | 0.94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 | 270,200円 | +9.7% | -8.5% | 1.85% | 9.07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 | 252,900円 | +11.4% | +22.0% | 3.16% | 11.04倍 | 1.21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 | 48,200円 | +3.3% | -79.9% | 6.02% | 19.36倍 | 1.30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 | 258,000円 | +7.4% | +166.0% | 0.00% | 3.51倍 | 3.17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
