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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/19 | 1,120 | 1,120 | 1,100 | 1,111 | -11 | -1% | 23,100 |
| 2024/11/18 | 1,121 | 1,149 | 1,098 | 1,122 | -51 | -4.3% | 82,100 |
| 2024/11/15 | 1,120 | 1,198 | 1,115 | 1,173 | +54 | +4.8% | 155,600 |
| 2024/11/14 | 1,103 | 1,119 | 1,100 | 1,119 | +28 | +2.6% | 17,700 |
| 2024/11/13 | 1,106 | 1,106 | 1,090 | 1,091 | -8 | -0.7% | 6,300 |
| 2024/11/12 | 1,101 | 1,109 | 1,099 | 1,099 | -1 | -0.1% | 3,300 |
| 2024/11/11 | 1,115 | 1,115 | 1,100 | 1,100 | -3 | -0.3% | 7,100 |
| 2024/11/08 | 1,100 | 1,108 | 1,094 | 1,103 | +3 | +0.3% | 9,500 |
| 2024/11/07 | 1,097 | 1,100 | 1,080 | 1,100 | +22 | +2% | 11,700 |
| 2024/11/06 | 1,093 | 1,095 | 1,077 | 1,078 | -15 | -1.4% | 10,700 |
| 2024/11/05 | 1,107 | 1,110 | 1,093 | 1,093 | +9 | +0.8% | 12,900 |
| 2024/11/01 | 1,087 | 1,087 | 1,074 | 1,084 | -4 | -0.4% | 8,300 |
| 2024/10/31 | 1,076 | 1,097 | 1,067 | 1,088 | +12 | +1.1% | 6,400 |
| 2024/10/30 | 1,078 | 1,078 | 1,070 | 1,076 | +5 | +0.5% | 4,200 |
| 2024/10/29 | 1,068 | 1,071 | 1,052 | 1,071 | +3 | +0.3% | 4,500 |
| 2024/10/28 | 1,043 | 1,120 | 1,033 | 1,068 | +23 | +2.2% | 18,400 |
| 2024/10/25 | 1,063 | 1,063 | 1,038 | 1,045 | -17 | -1.6% | 38,200 |
| 2024/10/24 | 1,060 | 1,067 | 1,051 | 1,062 | -3 | -0.3% | 8,300 |
| 2024/10/23 | 1,077 | 1,077 | 1,062 | 1,065 | -4 | -0.4% | 9,700 |
101～
150
件表示中 / 3714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 | 111,700円 | +2.1% | +0.4% | 3.94% | 10.27倍 | 0.89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 | 286,300円 | +4.8% | -12.5% | 2.10% | 11.03倍 | 1.19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 | 294,500円 | +7.2% | +19.6% | 3.12% | 11.18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 | 50,900円 | +7.7% | +176.3% | 1.57% | 25.54倍 | 1.13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
