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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,111 | 1,149 | 1,110 | 1,132 | +19 | +1.7% | 16,100 |
| 2024/08/07 | 1,079 | 1,136 | 1,075 | 1,113 | +26 | +2.4% | 21,300 |
| 2024/08/06 | 1,020 | 1,120 | 1,020 | 1,087 | +76 | +7.5% | 43,800 |
| 2024/08/05 | 1,110 | 1,110 | 1,008 | 1,011 | -115 | -10.2% | 78,400 |
| 2024/08/02 | 1,155 | 1,175 | 1,125 | 1,126 | -52 | -4.4% | 45,100 |
| 2024/08/01 | 1,195 | 1,200 | 1,175 | 1,178 | -15 | -1.3% | 35,800 |
| 2024/07/31 | 1,185 | 1,193 | 1,174 | 1,193 | +27 | +2.3% | 40,200 |
| 2024/07/30 | 1,168 | 1,175 | 1,162 | 1,166 | +2 | +0.2% | 18,700 |
| 2024/07/29 | 1,157 | 1,165 | 1,152 | 1,164 | +21 | +1.8% | 15,000 |
| 2024/07/26 | 1,147 | 1,147 | 1,135 | 1,143 | +6 | +0.5% | 21,200 |
| 2024/07/25 | 1,143 | 1,150 | 1,133 | 1,137 | -11 | -1% | 22,900 |
| 2024/07/24 | 1,158 | 1,158 | 1,141 | 1,148 | ±0 | ±0% | 13,100 |
| 2024/07/23 | 1,159 | 1,159 | 1,139 | 1,148 | +10 | +0.9% | 32,500 |
| 2024/07/22 | 1,135 | 1,138 | 1,130 | 1,138 | +16 | +1.4% | 19,800 |
| 2024/07/19 | 1,115 | 1,124 | 1,115 | 1,122 | +2 | +0.2% | 6,000 |
| 2024/07/18 | 1,117 | 1,122 | 1,115 | 1,120 | -1 | -0.1% | 6,200 |
| 2024/07/17 | 1,117 | 1,127 | 1,116 | 1,121 | +4 | +0.4% | 7,000 |
| 2024/07/16 | 1,114 | 1,122 | 1,114 | 1,117 | +4 | +0.4% | 4,600 |
| 2024/07/12 | 1,128 | 1,128 | 1,110 | 1,113 | -3 | -0.3% | 12,400 |
| 2024/07/11 | 1,119 | 1,122 | 1,115 | 1,116 | ±0 | ±0% | 5,600 |
| 2024/07/10 | 1,126 | 1,130 | 1,115 | 1,116 | -2 | -0.2% | 10,400 |
| 2024/07/09 | 1,131 | 1,131 | 1,118 | 1,118 | -5 | -0.4% | 14,600 |
| 2024/07/08 | 1,149 | 1,149 | 1,122 | 1,123 | -17 | -1.5% | 12,500 |
| 2024/07/05 | 1,159 | 1,159 | 1,134 | 1,140 | +6 | +0.5% | 22,100 |
| 2024/07/04 | 1,142 | 1,144 | 1,100 | 1,134 | +10 | +0.9% | 28,800 |
| 2024/07/03 | 1,124 | 1,133 | 1,117 | 1,124 | +7 | +0.6% | 16,300 |
| 2024/07/02 | 1,117 | 1,118 | 1,107 | 1,117 | +12 | +1.1% | 16,800 |
| 2024/07/01 | 1,104 | 1,105 | 1,094 | 1,105 | +15 | +1.4% | 9,600 |
| 2024/06/28 | 1,094 | 1,094 | 1,090 | 1,090 | +3 | +0.3% | 9,300 |
| 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 |
201～
250
件表示中 / 3715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 | 111,400円 | +2.1% | +0.4% | 3.95% | 10.24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 | 287,700円 | +4.8% | -12.5% | 2.09% | 11.08倍 | 1.20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 | 295,200円 | +7.2% | +19.6% | 3.12% | 11.21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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84倍 | 1.14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 | 218,600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
