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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/26 | 218 | 218 | 218 | 218 | - | - | 2,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 222 | 222 | 222 | 222 | - | - | 2,000 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 230 | 230 | 230 | 230 | -1 | -0.4% | 1,000 |
| 2010/05/19 | 231 | 231 | 231 | 231 | ±0 | ±0% | 1,000 |
| 2010/05/18 | 232 | 232 | 231 | 231 | -1 | -0.4% | 3,000 |
| 2010/05/17 | 232 | 232 | 232 | 232 | -8 | -3.3% | 3,000 |
| 2010/05/14 | 240 | 240 | 240 | 240 | - | - | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 257 | 257 | 257 | 257 | - | - | 6,000 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 250 | 250 | 250 | 250 | +20 | +8.7% | 9,000 |
| 2010/04/30 | 231 | 231 | 230 | 230 | -1 | -0.4% | 2,000 |
| 2010/04/28 | 231 | 231 | 231 | 231 | -2 | -0.9% | 2,000 |
| 2010/04/27 | 233 | 233 | 233 | 233 | ±0 | ±0% | 3,000 |
| 2010/04/26 | 233 | 233 | 233 | 233 | ±0 | ±0% | 2,000 |
| 2010/04/23 | 233 | 233 | 233 | 233 | +1 | +0.4% | 3,000 |
| 2010/04/22 | 232 | 232 | 232 | 232 | ±0 | ±0% | 3,000 |
| 2010/04/21 | 232 | 232 | 232 | 232 | ±0 | ±0% | 1,000 |
3701～
3750
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
