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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 228 | 228 | 223 | 223 | +4 | +1.8% | 11,000 |
| 2010/08/04 | 219 | 219 | 219 | 219 | -1 | -0.5% | 2,000 |
| 2010/08/03 | 216 | 220 | 216 | 220 | +5 | +2.3% | 2,000 |
| 2010/08/02 | 216 | 216 | 215 | 215 | -2 | -0.9% | 3,000 |
| 2010/07/30 | 215 | 217 | 215 | 217 | +2 | +0.9% | 3,000 |
| 2010/07/29 | 215 | 215 | 215 | 215 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 215 | 215 | 215 | 215 | -3 | -1.4% | 1,000 |
| 2010/07/27 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2010/07/26 | 218 | 218 | 218 | 218 | -4 | -1.8% | 2,000 |
| 2010/07/23 | 222 | 222 | 222 | 222 | -2 | -0.9% | 3,000 |
| 2010/07/22 | 224 | 224 | 224 | 224 | -2 | -0.9% | 1,000 |
| 2010/07/21 | 226 | 226 | 226 | 226 | -16 | -6.6% | 4,000 |
| 2010/07/20 | 281 | 281 | 242 | 242 | +25 | +11.5% | 21,000 |
| 2010/07/16 | 217 | 217 | 217 | 217 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 215 | 217 | 215 | 217 | +2 | +0.9% | 2,000 |
| 2010/07/14 | 215 | 215 | 215 | 215 | - | - | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 222 | 222 | 222 | 222 | +4 | +1.8% | 7,000 |
| 2010/07/09 | 217 | 218 | 217 | 218 | -7 | -3.1% | 7,000 |
| 2010/07/08 | 225 | 225 | 225 | 225 | +1 | +0.4% | 1,000 |
| 2010/07/07 | 224 | 224 | 224 | 224 | - | - | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 224 | 224 | 224 | 224 | +4 | +1.8% | 8,000 |
| 2010/07/02 | 220 | 220 | 220 | 220 | +1 | +0.5% | 3,000 |
| 2010/07/01 | 218 | 219 | 218 | 219 | +1 | +0.5% | 2,000 |
| 2010/06/30 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2010/06/29 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2010/06/28 | 218 | 218 | 218 | 218 | - | - | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 218 | 218 | 218 | 218 | - | - | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 218 | 218 | 218 | 218 | -1 | -0.5% | 2,000 |
| 2010/06/18 | 227 | 227 | 219 | 219 | -5 | -2.2% | 10,000 |
| 2010/06/17 | 224 | 224 | 224 | 224 | +5 | +2.3% | 3,000 |
| 2010/06/16 | 219 | 219 | 219 | 219 | ±0 | ±0% | 1,000 |
| 2010/06/15 | 219 | 219 | 219 | 219 | +1 | +0.5% | 3,000 |
| 2010/06/14 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 218 | 218 | 218 | 218 | -8 | -3.5% | 1,000 |
| 2010/06/10 | 226 | 226 | 226 | 226 | -1 | -0.4% | 5,000 |
| 2010/06/09 | 227 | 227 | 227 | 227 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 227 | 227 | 227 | 227 | -8 | -3.4% | 1,000 |
| 2010/06/07 | 235 | 235 | 235 | 235 | - | - | 7,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 220 | 220 | 220 | 220 | ±0 | ±0% | 2,000 |
| 2010/06/02 | 220 | 220 | 220 | 220 | -7 | -3.1% | 3,000 |
| 2010/06/01 | 220 | 227 | 219 | 227 | +9 | +4.1% | 5,000 |
| 2010/05/31 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
| 2010/05/28 | 218 | 218 | 218 | 218 | ±0 | ±0% | 3,000 |
| 2010/05/27 | 218 | 218 | 218 | 218 | ±0 | ±0% | 1,000 |
3501～
3550
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
