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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,266 | 1,281 | 1,254 | 1,276 | +10 | +0.8% | 52,400 |
| 2025/08/15 | 1,251 | 1,272 | 1,235 | 1,266 | +21 | +1.7% | 44,000 |
| 2025/08/14 | 1,260 | 1,280 | 1,225 | 1,245 | +10 | +0.8% | 107,900 |
| 2025/08/13 | 1,203 | 1,241 | 1,200 | 1,235 | +41 | +3.4% | 61,700 |
| 2025/08/12 | 1,180 | 1,200 | 1,171 | 1,194 | -6 | -0.5% | 83,900 |
| 2025/08/08 | 1,215 | 1,216 | 1,200 | 1,200 | -10 | -0.8% | 26,500 |
| 2025/08/07 | 1,190 | 1,210 | 1,185 | 1,210 | +17 | +1.4% | 33,800 |
| 2025/08/06 | 1,195 | 1,200 | 1,183 | 1,193 | -9 | -0.7% | 21,900 |
| 2025/08/05 | 1,202 | 1,210 | 1,192 | 1,202 | -9 | -0.7% | 33,300 |
| 2025/08/04 | 1,179 | 1,213 | 1,171 | 1,211 | +27 | +2.3% | 51,400 |
| 2025/08/01 | 1,175 | 1,190 | 1,175 | 1,184 | +7 | +0.6% | 15,700 |
| 2025/07/31 | 1,189 | 1,189 | 1,175 | 1,177 | -7 | -0.6% | 12,500 |
| 2025/07/30 | 1,173 | 1,188 | 1,173 | 1,184 | +11 | +0.9% | 30,900 |
| 2025/07/29 | 1,182 | 1,182 | 1,171 | 1,173 | -8 | -0.7% | 9,200 |
| 2025/07/28 | 1,179 | 1,183 | 1,176 | 1,181 | +2 | +0.2% | 11,400 |
| 2025/07/25 | 1,179 | 1,179 | 1,170 | 1,179 | +5 | +0.4% | 10,500 |
| 2025/07/24 | 1,172 | 1,177 | 1,161 | 1,174 | +2 | +0.2% | 14,300 |
| 2025/07/23 | 1,179 | 1,179 | 1,156 | 1,172 | +2 | +0.2% | 21,200 |
| 2025/07/22 | 1,170 | 1,174 | 1,164 | 1,170 | +6 | +0.5% | 13,200 |
| 2025/07/18 | 1,171 | 1,176 | 1,164 | 1,164 | -8 | -0.7% | 10,300 |
| 2025/07/17 | 1,181 | 1,181 | 1,162 | 1,172 | -10 | -0.8% | 11,500 |
| 2025/07/16 | 1,182 | 1,182 | 1,165 | 1,182 | +8 | +0.7% | 11,500 |
| 2025/07/15 | 1,187 | 1,189 | 1,173 | 1,174 | -7 | -0.6% | 19,800 |
| 2025/07/14 | 1,177 | 1,188 | 1,161 | 1,181 | +1 | +0.1% | 27,100 |
| 2025/07/11 | 1,181 | 1,181 | 1,170 | 1,180 | +3 | +0.3% | 17,700 |
| 2025/07/10 | 1,184 | 1,184 | 1,166 | 1,177 | +3 | +0.3% | 20,400 |
| 2025/07/09 | 1,167 | 1,174 | 1,150 | 1,174 | +5 | +0.4% | 20,400 |
| 2025/07/08 | 1,170 | 1,172 | 1,152 | 1,169 | -3 | -0.3% | 24,000 |
| 2025/07/07 | 1,180 | 1,189 | 1,168 | 1,172 | +9 | +0.8% | 64,700 |
| 2025/07/04 | 1,155 | 1,174 | 1,145 | 1,163 | +20 | +1.7% | 40,700 |
| 2025/07/03 | 1,127 | 1,145 | 1,120 | 1,143 | +25 | +2.2% | 37,400 |
| 2025/07/02 | 1,121 | 1,123 | 1,115 | 1,118 | -2 | -0.2% | 17,200 |
| 2025/07/01 | 1,124 | 1,125 | 1,112 | 1,120 | -5 | -0.4% | 19,400 |
| 2025/06/30 | 1,135 | 1,141 | 1,125 | 1,125 | -8 | -0.7% | 15,200 |
| 2025/06/27 | 1,135 | 1,136 | 1,123 | 1,133 | +4 | +0.4% | 9,900 |
| 2025/06/26 | 1,126 | 1,132 | 1,125 | 1,129 | ±0 | ±0% | 17,700 |
| 2025/06/25 | 1,135 | 1,135 | 1,125 | 1,129 | -8 | -0.7% | 13,000 |
| 2025/06/24 | 1,140 | 1,140 | 1,125 | 1,137 | +8 | +0.7% | 12,600 |
| 2025/06/23 | 1,131 | 1,137 | 1,126 | 1,129 | -2 | -0.2% | 10,400 |
| 2025/06/20 | 1,152 | 1,152 | 1,130 | 1,131 | -22 | -1.9% | 17,600 |
| 2025/06/19 | 1,155 | 1,155 | 1,133 | 1,153 | +2 | +0.2% | 14,400 |
| 2025/06/18 | 1,164 | 1,164 | 1,150 | 1,151 | -12 | -1% | 13,200 |
| 2025/06/17 | 1,168 | 1,168 | 1,149 | 1,163 | +7 | +0.6% | 16,900 |
| 2025/06/16 | 1,172 | 1,180 | 1,156 | 1,156 | -24 | -2% | 19,500 |
| 2025/06/13 | 1,185 | 1,190 | 1,170 | 1,180 | +3 | +0.3% | 18,000 |
| 2025/06/12 | 1,158 | 1,179 | 1,158 | 1,177 | +29 | +2.5% | 25,100 |
| 2025/06/11 | 1,130 | 1,148 | 1,126 | 1,148 | +28 | +2.5% | 23,100 |
| 2025/06/10 | 1,123 | 1,124 | 1,120 | 1,120 | -3 | -0.3% | 8,600 |
| 2025/06/09 | 1,117 | 1,125 | 1,117 | 1,123 | +9 | +0.8% | 3,600 |
| 2025/06/06 | 1,118 | 1,126 | 1,109 | 1,114 | -3 | -0.3% | 5,000 |
1～
50
件表示中 / 3764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 | 127,600円 | +2.1% | +0.4% | 3.45% | 11.73倍 | 1.02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 | 300,000円 | +4.8% | -12.5% | 2.00% | 11.65倍 | 1.26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 | 318,200円 | +7.2% | +19.6% | 2.89% | 12.08倍 | 1.42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 | 48,500円 | +7.7% | +176.3% | 1.65% | 24.34倍 | 1.08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 | 233,700円 | +5.9% | +10.7% | 0.00% | 5.02倍 | -1.84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
