日本航空の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,400 | 2,406.5 | 2,389 | 2,390 | -12.5 | -0.5% | 1,698,600 |
| 2024/11/20 | 2,420 | 2,434.5 | 2,393 | 2,402.5 | -35 | -1.4% | 2,454,700 |
| 2024/11/19 | 2,456 | 2,463.5 | 2,435 | 2,437.5 | -13 | -0.5% | 1,424,100 |
| 2024/11/18 | 2,450 | 2,465 | 2,445 | 2,450.5 | ±0 | ±0% | 1,384,500 |
| 2024/11/15 | 2,451.5 | 2,474.5 | 2,447 | 2,450.5 | +6.5 | +0.3% | 1,732,200 |
| 2024/11/14 | 2,467.5 | 2,467.5 | 2,443.5 | 2,444 | -16 | -0.7% | 1,721,800 |
| 2024/11/13 | 2,442 | 2,469 | 2,438 | 2,460 | +9 | +0.4% | 1,876,600 |
| 2024/11/12 | 2,437 | 2,466 | 2,435 | 2,451 | +20 | +0.8% | 1,672,600 |
| 2024/11/11 | 2,420.5 | 2,437 | 2,417 | 2,431 | +13 | +0.5% | 1,312,400 |
| 2024/11/08 | 2,450 | 2,452.5 | 2,415 | 2,418 | -27 | -1.1% | 2,130,900 |
| 2024/11/07 | 2,426 | 2,446.5 | 2,415.5 | 2,445 | +25 | +1% | 2,202,000 |
| 2024/11/06 | 2,395 | 2,449.5 | 2,393 | 2,420 | +29 | +1.2% | 2,584,400 |
| 2024/11/05 | 2,400.5 | 2,419 | 2,386.5 | 2,391 | -34 | -1.4% | 2,726,900 |
| 2024/11/01 | 2,400 | 2,437.5 | 2,400 | 2,425 | -30.5 | -1.2% | 2,669,900 |
| 2024/10/31 | 2,447 | 2,467 | 2,434.5 | 2,455.5 | +13 | +0.5% | 2,253,200 |
| 2024/10/30 | 2,431 | 2,444 | 2,415.5 | 2,442.5 | +11.5 | +0.5% | 5,898,000 |
| 2024/10/29 | 2,420 | 2,434.5 | 2,410 | 2,431 | +24.5 | +1% | 1,630,000 |
| 2024/10/28 | 2,381.5 | 2,418 | 2,379 | 2,406.5 | +15.5 | +0.6% | 1,923,300 |
| 2024/10/25 | 2,396 | 2,413 | 2,380 | 2,391 | -6 | -0.3% | 1,249,500 |
| 2024/10/24 | 2,395 | 2,404 | 2,374 | 2,397 | -3 | -0.1% | 1,626,000 |
| 2024/10/23 | 2,413 | 2,422 | 2,400 | 2,400 | -13 | -0.5% | 1,122,400 |
| 2024/10/22 | 2,410.5 | 2,420 | 2,392 | 2,413 | +2.5 | +0.1% | 2,204,600 |
| 2024/10/21 | 2,419.5 | 2,425 | 2,406.5 | 2,410.5 | -9.5 | -0.4% | 1,076,100 |
| 2024/10/18 | 2,429 | 2,436.5 | 2,412 | 2,420 | -12 | -0.5% | 1,714,700 |
| 2024/10/17 | 2,440 | 2,447.5 | 2,425 | 2,432 | +8 | +0.3% | 1,888,300 |
| 2024/10/16 | 2,430 | 2,459.5 | 2,422.5 | 2,424 | -12 | -0.5% | 1,715,800 |
| 2024/10/15 | 2,435.5 | 2,457 | 2,431.5 | 2,436 | +1 | ±0% | 1,772,100 |
| 2024/10/11 | 2,454 | 2,457 | 2,429 | 2,435 | -12.5 | -0.5% | 1,365,900 |
| 2024/10/10 | 2,444.5 | 2,452 | 2,434.5 | 2,447.5 | +8 | +0.3% | 1,360,200 |
| 2024/10/09 | 2,436.5 | 2,449.5 | 2,428.5 | 2,439.5 | +10.5 | +0.4% | 1,470,100 |
| 2024/10/08 | 2,456 | 2,468.5 | 2,423 | 2,429 | -45.5 | -1.8% | 2,127,600 |
| 2024/10/07 | 2,468 | 2,483 | 2,451.5 | 2,474.5 | +18 | +0.7% | 2,081,300 |
| 2024/10/04 | 2,438 | 2,457 | 2,425 | 2,456.5 | +26 | +1.1% | 2,091,900 |
| 2024/10/03 | 2,450 | 2,455 | 2,407 | 2,430.5 | -11 | -0.5% | 3,163,300 |
| 2024/10/02 | 2,467 | 2,499 | 2,438.5 | 2,441.5 | -63 | -2.5% | 3,661,300 |
| 2024/10/01 | 2,513 | 2,517.5 | 2,499 | 2,504.5 | -13 | -0.5% | 2,614,900 |
| 2024/09/30 | 2,460 | 2,526.5 | 2,460 | 2,517.5 | -18.5 | -0.7% | 3,579,100 |
| 2024/09/27 | 2,524 | 2,546.5 | 2,502 | 2,536 | -3 | -0.1% | 4,468,200 |
| 2024/09/26 | 2,500 | 2,539 | 2,498 | 2,539 | +54 | +2.2% | 5,987,400 |
| 2024/09/25 | 2,447.5 | 2,494 | 2,442 | 2,485 | +46.5 | +1.9% | 2,830,000 |
| 2024/09/24 | 2,464 | 2,473 | 2,432 | 2,438.5 | -30.5 | -1.2% | 3,188,600 |
| 2024/09/20 | 2,487 | 2,505 | 2,461.5 | 2,469 | +8.5 | +0.3% | 3,277,000 |
| 2024/09/19 | 2,450 | 2,481 | 2,446.5 | 2,460.5 | +23.5 | +1% | 2,393,300 |
| 2024/09/18 | 2,462 | 2,463 | 2,418 | 2,437 | -16 | -0.7% | 2,063,200 |
| 2024/09/17 | 2,433 | 2,454.5 | 2,428 | 2,453 | +26 | +1.1% | 2,359,000 |
| 2024/09/13 | 2,422 | 2,435.5 | 2,412.5 | 2,427 | +5 | +0.2% | 2,684,300 |
| 2024/09/12 | 2,400 | 2,430 | 2,396.5 | 2,422 | +47.5 | +2% | 2,244,700 |
| 2024/09/11 | 2,425 | 2,428 | 2,365.5 | 2,374.5 | -56 | -2.3% | 2,608,100 |
| 2024/09/10 | 2,434 | 2,445 | 2,421 | 2,430.5 | +20 | +0.8% | 2,494,300 |
| 2024/09/09 | 2,359 | 2,413 | 2,357.5 | 2,410.5 | +24 | +1% | 2,094,200 |
1～
50
件表示中 / 2977件
類似銘柄と比較する
現在ご覧いただいている「ＪＡＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＡＬ | 239,000円 | +16.8% | +22.0% | 3.35% | 10.43倍 | 1.14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 |
| ＡＮＡ | 283,700円 | +8.0% | -18.1% | 1.76% | 11.11倍 | 1.27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 |
| スカイマーク | 58,100円 | +7.8% | -51.8% | 4.99% | 8.16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 |
| アジア航 | 114,500円 | +2.1% | +0.4% | 3.84% | 10.52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 |
市場注目の銘柄
チャート関連のコラム
