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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 2,690 | 2,709 | 2,678 | 2,709 | +11.5 | +0.4% | 2,197,300 |
2024/05/16 | 2,706 | 2,711 | 2,683.5 | 2,697.5 | -7.5 | -0.3% | 2,514,500 |
2024/05/15 | 2,735.5 | 2,740 | 2,703.5 | 2,705 | -31 | -1.1% | 2,029,800 |
2024/05/14 | 2,744 | 2,750.5 | 2,729 | 2,736 | +4.5 | +0.2% | 2,459,500 |
2024/05/13 | 2,700 | 2,732 | 2,695.5 | 2,731.5 | +38 | +1.4% | 2,657,600 |
2024/05/10 | 2,700 | 2,722 | 2,687 | 2,693.5 | -18 | -0.7% | 4,263,400 |
2024/05/09 | 2,700.5 | 2,724.5 | 2,694 | 2,711.5 | +7.5 | +0.3% | 3,244,500 |
2024/05/08 | 2,725 | 2,741 | 2,702 | 2,704 | -25 | -0.9% | 3,829,800 |
2024/05/07 | 2,795 | 2,796 | 2,726.5 | 2,729 | -24 | -0.9% | 6,378,400 |
2024/05/02 | 2,789 | 2,794 | 2,742 | 2,753 | -45 | -1.6% | 5,192,000 |
2024/05/01 | 2,803 | 2,817 | 2,780.5 | 2,798 | -1.5 | -0.1% | 2,599,000 |
2024/04/30 | 2,835.5 | 2,835.5 | 2,784 | 2,799.5 | -41.5 | -1.5% | 3,361,400 |
2024/04/26 | 2,835.5 | 2,851.5 | 2,818.5 | 2,841 | +1.5 | +0.1% | 1,707,600 |
2024/04/25 | 2,853.5 | 2,853.5 | 2,828.5 | 2,839.5 | -17.5 | -0.6% | 2,064,300 |
2024/04/24 | 2,833 | 2,857.5 | 2,827.5 | 2,857 | +2 | +0.1% | 2,403,000 |
2024/04/23 | 2,870 | 2,875 | 2,848.5 | 2,855 | -7.5 | -0.3% | 1,774,900 |
2024/04/22 | 2,836 | 2,866 | 2,822.5 | 2,862.5 | +87.5 | +3.2% | 2,803,100 |
2024/04/19 | 2,845.5 | 2,859.5 | 2,771.5 | 2,775 | -61 | -2.2% | 4,157,600 |
2024/04/18 | 2,776 | 2,848.5 | 2,769 | 2,836 | +85 | +3.1% | 4,077,100 |
2024/04/17 | 2,801.5 | 2,806 | 2,751 | 2,751 | -36.5 | -1.3% | 3,276,900 |
2024/04/16 | 2,803.5 | 2,815 | 2,773 | 2,787.5 | -49.5 | -1.7% | 4,226,100 |
2024/04/15 | 2,881.5 | 2,884 | 2,823.5 | 2,837 | -65.5 | -2.3% | 4,136,600 |
2024/04/12 | 2,920 | 2,920 | 2,896 | 2,902.5 | +2.5 | +0.1% | 2,169,800 |
2024/04/11 | 2,896 | 2,916.5 | 2,888.5 | 2,900 | ±0 | ±0% | 2,330,500 |
2024/04/10 | 2,911.5 | 2,934 | 2,899 | 2,900 | ±0 | ±0% | 2,586,300 |
2024/04/09 | 2,869.5 | 2,908.5 | 2,869.5 | 2,900 | +52.5 | +1.8% | 3,542,200 |
2024/04/08 | 2,851 | 2,874.5 | 2,839.5 | 2,847.5 | -33 | -1.1% | 3,097,800 |
2024/04/05 | 2,858 | 2,885 | 2,834 | 2,880.5 | +17.5 | +0.6% | 2,165,700 |
2024/04/04 | 2,904 | 2,904 | 2,863 | 2,863 | -28 | -1% | 3,345,900 |
2024/04/03 | 2,855 | 2,903 | 2,854.5 | 2,891 | +17 | +0.6% | 2,430,700 |
2024/04/02 | 2,908 | 2,914.5 | 2,870.5 | 2,874 | -34 | -1.2% | 2,516,500 |
2024/04/01 | 2,916 | 2,928 | 2,889 | 2,908 | -9.5 | -0.3% | 3,112,300 |
2024/03/29 | 2,899 | 2,941.5 | 2,896.5 | 2,917.5 | +46.5 | +1.6% | 4,143,100 |
2024/03/28 | 2,874 | 2,901 | 2,860.5 | 2,871 | -41.5 | -1.4% | 3,223,500 |
2024/03/27 | 2,905.5 | 2,923 | 2,893 | 2,912.5 | +10.5 | +0.4% | 4,802,600 |
2024/03/26 | 2,909.5 | 2,913 | 2,856 | 2,902 | -4.5 | -0.2% | 3,947,400 |
2024/03/25 | 2,908 | 2,942.5 | 2,894 | 2,906.5 | -3.5 | -0.1% | 4,158,500 |
2024/03/22 | 2,900 | 2,956 | 2,900 | 2,910 | +60 | +2.1% | 8,976,300 |
2024/03/21 | 2,826 | 2,850 | 2,804 | 2,850 | +20 | +0.7% | 4,801,400 |
2024/03/19 | 2,795 | 2,830 | 2,788.5 | 2,830 | +33 | +1.2% | 3,533,100 |
2024/03/18 | 2,767 | 2,799 | 2,760 | 2,797 | +40.5 | +1.5% | 3,043,300 |
2024/03/15 | 2,752.5 | 2,758.5 | 2,736.5 | 2,756.5 | +4.5 | +0.2% | 2,024,400 |
2024/03/14 | 2,734 | 2,754 | 2,726.5 | 2,752 | +26.5 | +1% | 2,524,600 |
2024/03/13 | 2,728 | 2,741.5 | 2,704.5 | 2,725.5 | +2 | +0.1% | 3,446,200 |
2024/03/12 | 2,735 | 2,735 | 2,671.5 | 2,723.5 | -12.5 | -0.5% | 4,107,000 |
2024/03/11 | 2,754 | 2,765.5 | 2,715 | 2,736 | -18 | -0.7% | 3,584,100 |
2024/03/08 | 2,779 | 2,786.5 | 2,737 | 2,754 | -12 | -0.4% | 4,290,500 |
2024/03/07 | 2,738 | 2,777.5 | 2,738 | 2,766 | +31.5 | +1.2% | 4,223,100 |
2024/03/06 | 2,725.5 | 2,761 | 2,723 | 2,734.5 | +8 | +0.3% | 3,917,600 |
2024/03/05 | 2,719.5 | 2,735 | 2,703.5 | 2,726.5 | +7 | +0.3% | 3,108,300 |
1~
50
件表示中 / 2849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 | 270,900円 | +16.8% | +22.0% | 2.95% | 11.84倍 | 1.31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 | 300,500円 | +6.5% | -22.9% | 1.66% | 12.84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 |
スカイマーク | 84,700円 | - | - | - | - | 1.79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 | 188,100円 | -1.2% | -15.3% | 2.92% | 8.73倍 | 0.84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 | 108,000円 | +4.6% | -2.0% | 4.07% | 10.45倍 | 0.89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