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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 2024/10/22 | 1,094 | 1,094 | 1,068 | 1,069 | -23 | -2.1% | 17,400 |
| 2024/10/21 | 1,095 | 1,095 | 1,087 | 1,092 | -1 | -0.1% | 5,800 |
| 2024/10/18 | 1,084 | 1,094 | 1,080 | 1,093 | +18 | +1.7% | 8,200 |
| 2024/10/17 | 1,095 | 1,095 | 1,072 | 1,075 | -16 | -1.5% | 14,800 |
| 2024/10/16 | 1,098 | 1,099 | 1,085 | 1,091 | -8 | -0.7% | 12,400 |
| 2024/10/15 | 1,102 | 1,103 | 1,090 | 1,099 | +3 | +0.3% | 13,000 |
| 2024/10/11 | 1,093 | 1,102 | 1,088 | 1,096 | +3 | +0.3% | 8,700 |
| 2024/10/10 | 1,107 | 1,111 | 1,093 | 1,093 | -15 | -1.4% | 20,500 |
| 2024/10/09 | 1,118 | 1,121 | 1,102 | 1,108 | -4 | -0.4% | 20,400 |
| 2024/10/08 | 1,126 | 1,126 | 1,110 | 1,112 | -18 | -1.6% | 25,300 |
| 2024/10/07 | 1,154 | 1,154 | 1,129 | 1,130 | -14 | -1.2% | 27,200 |
| 2024/10/04 | 1,131 | 1,144 | 1,125 | 1,144 | +14 | +1.2% | 24,300 |
| 2024/10/03 | 1,136 | 1,145 | 1,130 | 1,130 | -5 | -0.4% | 15,400 |
| 2024/10/02 | 1,160 | 1,160 | 1,135 | 1,135 | -28 | -2.4% | 16,600 |
| 2024/10/01 | 1,173 | 1,178 | 1,150 | 1,163 | -8 | -0.7% | 21,600 |
| 2024/09/30 | 1,127 | 1,180 | 1,127 | 1,171 | +45 | +4% | 72,600 |
| 2024/09/27 | 1,115 | 1,126 | 1,100 | 1,126 | -10 | -0.9% | 20,900 |
| 2024/09/26 | 1,129 | 1,140 | 1,125 | 1,136 | +8 | +0.7% | 76,200 |
| 2024/09/25 | 1,130 | 1,130 | 1,116 | 1,128 | -4 | -0.4% | 31,600 |
| 2024/09/24 | 1,138 | 1,143 | 1,132 | 1,132 | ±0 | ±0% | 15,700 |
| 2024/09/20 | 1,134 | 1,134 | 1,127 | 1,132 | -2 | -0.2% | 24,000 |
| 2024/09/19 | 1,136 | 1,140 | 1,133 | 1,134 | -6 | -0.5% | 14,600 |
| 2024/09/18 | 1,133 | 1,142 | 1,133 | 1,140 | +2 | +0.2% | 11,100 |
| 2024/09/17 | 1,143 | 1,145 | 1,131 | 1,138 | -6 | -0.5% | 14,900 |
| 2024/09/13 | 1,148 | 1,152 | 1,141 | 1,144 | -11 | -1% | 14,400 |
| 2024/09/12 | 1,155 | 1,165 | 1,146 | 1,155 | +1 | +0.1% | 14,000 |
| 2024/09/11 | 1,162 | 1,171 | 1,134 | 1,154 | -19 | -1.6% | 23,700 |
| 2024/09/10 | 1,164 | 1,176 | 1,163 | 1,173 | +15 | +1.3% | 9,100 |
| 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 |
101～
150
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 | 108,400円 | +2.1% | +0.4% | 4.06% | 9.96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 | 271,300円 | +9.7% | -8.5% | 1.84% | 9.11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 | 251,800円 | +11.4% | +22.0% | 3.18% | 10.99倍 | 1.20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 | 47,200円 | +3.3% | -79.9% | 6.14% | 18.96倍 | 1.27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 | 257,000円 | +7.4% | +166.0% | 0.00% | 3.50倍 | 3.16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
