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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/15 | 1,076 | 1,081 | 1,065 | 1,079 | +1 | +0.1% | 13,300 |
| 2024/04/12 | 1,080 | 1,085 | 1,075 | 1,078 | -2 | -0.2% | 6,700 |
| 2024/04/11 | 1,089 | 1,090 | 1,075 | 1,080 | -9 | -0.8% | 30,900 |
| 2024/04/10 | 1,085 | 1,092 | 1,076 | 1,089 | +15 | +1.4% | 18,300 |
| 2024/04/09 | 1,054 | 1,078 | 1,047 | 1,074 | +23 | +2.2% | 33,100 |
| 2024/04/08 | 1,050 | 1,052 | 1,040 | 1,051 | +17 | +1.6% | 16,900 |
| 2024/04/05 | 1,049 | 1,053 | 1,031 | 1,034 | -11 | -1.1% | 25,000 |
| 2024/04/04 | 1,038 | 1,045 | 1,031 | 1,045 | +10 | +1% | 14,500 |
| 2024/04/03 | 1,019 | 1,037 | 1,015 | 1,035 | +11 | +1.1% | 8,400 |
| 2024/04/02 | 1,048 | 1,048 | 1,020 | 1,024 | -16 | -1.5% | 11,800 |
| 2024/04/01 | 1,050 | 1,054 | 1,034 | 1,040 | -10 | -1% | 18,300 |
| 2024/03/29 | 1,034 | 1,052 | 1,032 | 1,050 | +23 | +2.2% | 21,000 |
| 2024/03/28 | 1,021 | 1,033 | 1,021 | 1,027 | -3 | -0.3% | 8,400 |
| 2024/03/27 | 1,038 | 1,043 | 1,030 | 1,030 | -6 | -0.6% | 14,000 |
| 2024/03/26 | 1,044 | 1,044 | 1,035 | 1,036 | -3 | -0.3% | 14,600 |
| 2024/03/25 | 1,029 | 1,041 | 1,029 | 1,039 | +14 | +1.4% | 23,700 |
| 2024/03/22 | 1,022 | 1,025 | 1,017 | 1,025 | +2 | +0.2% | 14,300 |
| 2024/03/21 | 1,020 | 1,023 | 1,016 | 1,023 | +9 | +0.9% | 20,900 |
| 2024/03/19 | 1,027 | 1,027 | 1,012 | 1,014 | -13 | -1.3% | 14,400 |
| 2024/03/18 | 1,028 | 1,028 | 1,018 | 1,027 | +8 | +0.8% | 12,200 |
| 2024/03/15 | 1,020 | 1,028 | 1,018 | 1,019 | -2 | -0.2% | 6,800 |
251～
300
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
