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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/04 | 1,160 | 1,170 | 1,156 | 1,169 | -8 | -0.7% | 19,000 |
| 2024/09/03 | 1,189 | 1,189 | 1,177 | 1,177 | -10 | -0.8% | 15,400 |
| 2024/09/02 | 1,198 | 1,198 | 1,185 | 1,187 | ±0 | ±0% | 17,200 |
| 2024/08/30 | 1,199 | 1,199 | 1,187 | 1,187 | -8 | -0.7% | 10,500 |
| 2024/08/29 | 1,194 | 1,198 | 1,190 | 1,195 | +1 | +0.1% | 7,300 |
| 2024/08/28 | 1,200 | 1,200 | 1,185 | 1,194 | -4 | -0.3% | 7,200 |
| 2024/08/27 | 1,189 | 1,199 | 1,186 | 1,198 | +12 | +1% | 21,900 |
| 2024/08/26 | 1,187 | 1,189 | 1,181 | 1,186 | +7 | +0.6% | 10,000 |
| 2024/08/23 | 1,185 | 1,185 | 1,171 | 1,179 | -6 | -0.5% | 11,600 |
| 2024/08/22 | 1,185 | 1,185 | 1,176 | 1,185 | +17 | +1.5% | 6,200 |
| 2024/08/21 | 1,183 | 1,183 | 1,150 | 1,168 | -17 | -1.4% | 18,000 |
| 2024/08/20 | 1,195 | 1,195 | 1,173 | 1,185 | +7 | +0.6% | 13,000 |
| 2024/08/19 | 1,182 | 1,190 | 1,160 | 1,178 | +68 | +6.1% | 75,200 |
| 2024/08/16 | 1,092 | 1,118 | 1,092 | 1,110 | +18 | +1.6% | 28,800 |
| 2024/08/15 | 1,069 | 1,115 | 1,061 | 1,092 | -7 | -0.6% | 32,100 |
| 2024/08/14 | 1,144 | 1,146 | 1,091 | 1,099 | -33 | -2.9% | 65,300 |
| 2024/08/13 | 1,154 | 1,154 | 1,120 | 1,132 | ±0 | ±0% | 13,500 |
| 2024/08/09 | 1,162 | 1,162 | 1,118 | 1,132 | ±0 | ±0% | 34,200 |
| 2024/08/08 | 1,111 | 1,149 | 1,110 | 1,132 | +19 | +1.7% | 16,100 |
151～
200
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
