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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,093 | 1,093 | 1,081 | 1,087 | +6 | +0.6% | 18,500 |
| 2024/06/26 | 1,085 | 1,094 | 1,080 | 1,081 | -4 | -0.4% | 14,200 |
| 2024/06/25 | 1,084 | 1,092 | 1,080 | 1,085 | +3 | +0.3% | 11,100 |
| 2024/06/24 | 1,097 | 1,097 | 1,081 | 1,082 | -15 | -1.4% | 9,300 |
| 2024/06/21 | 1,097 | 1,106 | 1,094 | 1,097 | +6 | +0.5% | 13,600 |
| 2024/06/20 | 1,083 | 1,091 | 1,083 | 1,091 | +13 | +1.2% | 7,000 |
| 2024/06/19 | 1,078 | 1,087 | 1,078 | 1,078 | +3 | +0.3% | 5,400 |
| 2024/06/18 | 1,070 | 1,080 | 1,070 | 1,075 | +7 | +0.7% | 6,900 |
| 2024/06/17 | 1,076 | 1,078 | 1,065 | 1,068 | -8 | -0.7% | 8,400 |
| 2024/06/14 | 1,074 | 1,082 | 1,070 | 1,076 | +4 | +0.4% | 10,700 |
| 2024/06/13 | 1,067 | 1,078 | 1,064 | 1,072 | +6 | +0.6% | 9,200 |
| 2024/06/12 | 1,052 | 1,066 | 1,052 | 1,066 | +15 | +1.4% | 9,500 |
| 2024/06/11 | 1,050 | 1,060 | 1,050 | 1,051 | +3 | +0.3% | 12,100 |
| 2024/06/10 | 1,068 | 1,068 | 1,044 | 1,048 | -2 | -0.2% | 22,500 |
| 2024/06/07 | 1,050 | 1,055 | 1,046 | 1,050 | +8 | +0.8% | 7,200 |
| 2024/06/06 | 1,059 | 1,059 | 1,041 | 1,042 | -17 | -1.6% | 8,700 |
| 2024/06/05 | 1,064 | 1,064 | 1,049 | 1,059 | -4 | -0.4% | 19,600 |
| 2024/06/04 | 1,050 | 1,063 | 1,046 | 1,063 | +18 | +1.7% | 22,100 |
| 2024/06/03 | 1,040 | 1,047 | 1,037 | 1,045 | +13 | +1.3% | 13,400 |
| 2024/05/31 | 1,023 | 1,042 | 1,023 | 1,032 | +11 | +1.1% | 14,600 |
| 2024/05/30 | 1,010 | 1,023 | 1,005 | 1,021 | +3 | +0.3% | 16,700 |
| 2024/05/29 | 1,030 | 1,032 | 1,014 | 1,018 | -12 | -1.2% | 26,300 |
| 2024/05/28 | 1,049 | 1,049 | 1,029 | 1,030 | -18 | -1.7% | 20,400 |
| 2024/05/27 | 1,056 | 1,060 | 1,025 | 1,048 | -20 | -1.9% | 24,900 |
| 2024/05/24 | 1,051 | 1,072 | 1,045 | 1,068 | +19 | +1.8% | 7,300 |
| 2024/05/23 | 1,051 | 1,058 | 1,040 | 1,049 | -2 | -0.2% | 22,400 |
| 2024/05/22 | 1,082 | 1,086 | 1,020 | 1,051 | -32 | -3% | 28,300 |
| 2024/05/21 | 1,083 | 1,090 | 1,083 | 1,083 | ±0 | ±0% | 2,300 |
| 2024/05/20 | 1,086 | 1,098 | 1,083 | 1,083 | +3 | +0.3% | 12,000 |
| 2024/05/17 | 1,077 | 1,085 | 1,077 | 1,080 | -10 | -0.9% | 10,200 |
| 2024/05/16 | 1,110 | 1,110 | 1,084 | 1,090 | -23 | -2.1% | 16,600 |
| 2024/05/15 | 1,121 | 1,127 | 1,107 | 1,113 | -14 | -1.2% | 14,200 |
| 2024/05/14 | 1,120 | 1,130 | 1,117 | 1,127 | +4 | +0.4% | 8,900 |
| 2024/05/13 | 1,139 | 1,139 | 1,110 | 1,123 | +2 | +0.2% | 20,500 |
| 2024/05/10 | 1,110 | 1,148 | 1,105 | 1,121 | +15 | +1.4% | 31,200 |
| 2024/05/09 | 1,104 | 1,107 | 1,098 | 1,106 | +5 | +0.5% | 5,800 |
| 2024/05/08 | 1,091 | 1,103 | 1,088 | 1,101 | +13 | +1.2% | 11,700 |
| 2024/05/07 | 1,100 | 1,100 | 1,085 | 1,088 | +4 | +0.4% | 11,800 |
| 2024/05/02 | 1,080 | 1,085 | 1,078 | 1,084 | +7 | +0.6% | 7,300 |
| 2024/05/01 | 1,073 | 1,082 | 1,073 | 1,077 | +3 | +0.3% | 4,500 |
| 2024/04/30 | 1,078 | 1,080 | 1,073 | 1,074 | -4 | -0.4% | 8,900 |
| 2024/04/26 | 1,067 | 1,078 | 1,060 | 1,078 | +16 | +1.5% | 11,800 |
| 2024/04/25 | 1,078 | 1,078 | 1,062 | 1,062 | -16 | -1.5% | 8,400 |
| 2024/04/24 | 1,078 | 1,080 | 1,075 | 1,078 | ±0 | ±0% | 7,600 |
| 2024/04/23 | 1,069 | 1,078 | 1,069 | 1,078 | +10 | +0.9% | 5,800 |
| 2024/04/22 | 1,070 | 1,078 | 1,068 | 1,068 | ±0 | ±0% | 5,100 |
| 2024/04/19 | 1,071 | 1,076 | 1,048 | 1,068 | -3 | -0.3% | 16,100 |
| 2024/04/18 | 1,065 | 1,076 | 1,063 | 1,071 | +6 | +0.6% | 8,100 |
| 2024/04/17 | 1,084 | 1,084 | 1,065 | 1,065 | -12 | -1.1% | 14,700 |
| 2024/04/16 | 1,079 | 1,089 | 1,072 | 1,077 | -2 | -0.2% | 17,100 |
101～
150
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
