スカイマークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,004 | 1,004 | 999 | 1,000 | -4 | -0.4% | 310,100 |
| 2024/03/15 | 995 | 1,004 | 991 | 1,004 | +9 | +0.9% | 304,600 |
| 2024/03/14 | 992 | 1,000 | 989 | 995 | +4 | +0.4% | 265,000 |
| 2024/03/13 | 998 | 1,002 | 990 | 991 | -8 | -0.8% | 470,300 |
| 2024/03/12 | 1,008 | 1,008 | 993 | 999 | -10 | -1% | 381,700 |
| 2024/03/11 | 998 | 1,017 | 995 | 1,009 | +9 | +0.9% | 417,800 |
| 2024/03/08 | 1,001 | 1,011 | 998 | 1,000 | -12 | -1.2% | 438,500 |
| 2024/03/07 | 1,013 | 1,018 | 1,008 | 1,012 | -6 | -0.6% | 324,200 |
| 2024/03/06 | 1,020 | 1,022 | 1,013 | 1,018 | +1 | +0.1% | 258,100 |
| 2024/03/05 | 1,003 | 1,022 | 1,002 | 1,017 | +14 | +1.4% | 357,300 |
| 2024/03/04 | 1,011 | 1,012 | 1,002 | 1,003 | -7 | -0.7% | 295,400 |
| 2024/03/01 | 1,028 | 1,028 | 1,006 | 1,010 | -21 | -2% | 430,600 |
| 2024/02/29 | 1,014 | 1,035 | 1,014 | 1,031 | +16 | +1.6% | 550,300 |
| 2024/02/28 | 1,009 | 1,020 | 1,009 | 1,015 | +5 | +0.5% | 233,400 |
| 2024/02/27 | 1,015 | 1,017 | 1,007 | 1,010 | -5 | -0.5% | 170,000 |
| 2024/02/26 | 1,002 | 1,020 | 997 | 1,015 | +19 | +1.9% | 458,200 |
| 2024/02/22 | 1,004 | 1,006 | 995 | 996 | -3 | -0.3% | 437,000 |
| 2024/02/21 | 1,001 | 1,005 | 997 | 999 | -4 | -0.4% | 321,400 |
| 2024/02/20 | 1,015 | 1,019 | 998 | 1,003 | -11 | -1.1% | 352,700 |
| 2024/02/19 | 1,001 | 1,018 | 988 | 1,014 | +12 | +1.2% | 610,400 |
| 2024/02/16 | 988 | 1,006 | 983 | 1,002 | +8 | +0.8% | 446,700 |
| 2024/02/15 | 1,008 | 1,009 | 983 | 994 | -4 | -0.4% | 540,400 |
| 2024/02/14 | 1,013 | 1,022 | 988 | 998 | -18 | -1.8% | 918,400 |
| 2024/02/13 | 1,020 | 1,033 | 1,006 | 1,016 | -60 | -5.6% | 1,922,700 |
| 2024/02/09 | 1,080 | 1,089 | 1,071 | 1,076 | +1 | +0.1% | 813,200 |
| 2024/02/08 | 1,056 | 1,076 | 1,040 | 1,075 | +31 | +3% | 711,200 |
| 2024/02/07 | 1,056 | 1,061 | 1,040 | 1,044 | -11 | -1% | 361,900 |
| 2024/02/06 | 1,060 | 1,061 | 1,049 | 1,055 | ±0 | ±0% | 313,400 |
| 2024/02/05 | 1,052 | 1,060 | 1,043 | 1,055 | +7 | +0.7% | 444,300 |
| 2024/02/02 | 1,037 | 1,048 | 1,030 | 1,048 | +13 | +1.3% | 444,700 |
| 2024/02/01 | 1,034 | 1,051 | 1,030 | 1,035 | +7 | +0.7% | 527,900 |
| 2024/01/31 | 1,021 | 1,028 | 1,013 | 1,028 | +2 | +0.2% | 321,100 |
| 2024/01/30 | 1,018 | 1,027 | 1,013 | 1,026 | +6 | +0.6% | 324,300 |
| 2024/01/29 | 1,020 | 1,022 | 1,013 | 1,020 | +5 | +0.5% | 261,300 |
| 2024/01/26 | 1,014 | 1,026 | 1,014 | 1,015 | -6 | -0.6% | 290,300 |
| 2024/01/25 | 1,019 | 1,025 | 1,013 | 1,021 | +4 | +0.4% | 222,800 |
| 2024/01/24 | 1,011 | 1,022 | 1,009 | 1,017 | +7 | +0.7% | 257,900 |
| 2024/01/23 | 1,020 | 1,027 | 1,006 | 1,010 | -5 | -0.5% | 396,900 |
| 2024/01/22 | 1,008 | 1,018 | 1,004 | 1,015 | +13 | +1.3% | 248,200 |
| 2024/01/19 | 1,010 | 1,015 | 1,000 | 1,002 | +3 | +0.3% | 324,200 |
| 2024/01/18 | 1,000 | 1,007 | 992 | 999 | -3 | -0.3% | 514,000 |
| 2024/01/17 | 1,017 | 1,020 | 1,002 | 1,002 | -11 | -1.1% | 587,500 |
| 2024/01/16 | 1,022 | 1,023 | 1,009 | 1,013 | -12 | -1.2% | 378,300 |
| 2024/01/15 | 1,029 | 1,030 | 1,019 | 1,025 | -11 | -1.1% | 290,500 |
| 2024/01/12 | 1,045 | 1,046 | 1,022 | 1,036 | -2 | -0.2% | 483,300 |
| 2024/01/11 | 1,030 | 1,044 | 1,026 | 1,038 | +15 | +1.5% | 581,800 |
| 2024/01/10 | 1,028 | 1,030 | 1,018 | 1,023 | +13 | +1.3% | 547,900 |
| 2024/01/09 | 1,008 | 1,015 | 999 | 1,010 | +10 | +1% | 367,600 |
| 2024/01/05 | 1,030 | 1,031 | 1,000 | 1,000 | -30 | -2.9% | 466,200 |
| 2024/01/04 | 992 | 1,030 | 989 | 1,030 | +16 | +1.6% | 547,600 |
51～
100
件表示中 / 1256件
類似銘柄と比較する
現在ご覧いただいている「スカイマーク」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 |
|---|---|---|---|---|---|---|---|---|
| スカイマーク | 77,900円 | +7.8% | -51.8% | 1.67% | 10.93倍 | 1.65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 |
| ＡＮＡ | 299,200円 | +6.5% | -22.9% | 1.67% | 12.79倍 | 1.35倍 |
|
国内線、国際線ともに首位。傘下にＬＣＣのピーチ。就航地の積極拡大は様子見。貨物を強化 |
| ＪＡＬ | 264,700円 | +16.8% | +22.0% | 3.02% | 11.57倍 | 1.27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 |
| パスコ | 184,900円 | -1.2% | -15.3% | 2.97% | 8.59倍 | 0.83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 |
| アジア航 | 103,200円 | +4.6% | -2.0% | 4.26% | 9.99倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
