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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,183 | 3,183 | 3,145 | 3,146 | -12 | -0.4% | 1,672,900 |
| 2025/09/11 | 3,155 | 3,168 | 3,127 | 3,158 | -19 | -0.6% | 1,737,100 |
| 2025/09/10 | 3,174 | 3,187 | 3,156 | 3,177 | +13 | +0.4% | 1,512,100 |
| 2025/09/09 | 3,222 | 3,257 | 3,160 | 3,164 | +12 | +0.4% | 2,802,900 |
| 2025/09/08 | 3,145 | 3,162 | 3,130 | 3,152 | +22 | +0.7% | 1,433,100 |
| 2025/09/05 | 3,160 | 3,160 | 3,115 | 3,130 | -32 | -1% | 1,557,000 |
| 2025/09/04 | 3,153 | 3,175 | 3,145 | 3,162 | +19 | +0.6% | 1,723,000 |
| 2025/09/03 | 3,133 | 3,148 | 3,120 | 3,143 | -4 | -0.1% | 1,653,600 |
| 2025/09/02 | 3,135 | 3,165 | 3,135 | 3,147 | +16 | +0.5% | 1,227,300 |
| 2025/09/01 | 3,129 | 3,138 | 3,106 | 3,131 | -6 | -0.2% | 1,374,200 |
| 2025/08/29 | 3,163 | 3,169 | 3,127 | 3,137 | -21 | -0.7% | 1,229,400 |
| 2025/08/28 | 3,161 | 3,175 | 3,148 | 3,158 | -23 | -0.7% | 4,060,300 |
| 2025/08/27 | 3,123 | 3,195 | 3,111 | 3,181 | +42 | +1.3% | 1,742,300 |
| 2025/08/26 | 3,130 | 3,140 | 3,108 | 3,139 | +12 | +0.4% | 1,600,100 |
| 2025/08/25 | 3,163 | 3,165 | 3,127 | 3,127 | -46 | -1.4% | 1,250,500 |
| 2025/08/22 | 3,200 | 3,206 | 3,159 | 3,173 | -25 | -0.8% | 1,566,700 |
| 2025/08/21 | 3,210 | 3,212 | 3,183 | 3,198 | -11 | -0.3% | 1,368,500 |
| 2025/08/20 | 3,209 | 3,212 | 3,179 | 3,209 | -3 | -0.1% | 1,634,800 |
| 2025/08/19 | 3,178 | 3,212 | 3,167 | 3,212 | +30 | +0.9% | 2,115,800 |
| 2025/08/18 | 3,180 | 3,210 | 3,177 | 3,182 | +3 | +0.1% | 1,429,300 |
| 2025/08/15 | 3,170 | 3,179 | 3,136 | 3,179 | +10 | +0.3% | 1,764,400 |
| 2025/08/14 | 3,219 | 3,219 | 3,152 | 3,169 | -61 | -1.9% | 1,807,100 |
| 2025/08/13 | 3,179 | 3,230 | 3,175 | 3,230 | +53 | +1.7% | 3,588,700 |
| 2025/08/12 | 3,155 | 3,188 | 3,154 | 3,177 | +23 | +0.7% | 2,605,100 |
| 2025/08/08 | 3,150 | 3,165 | 3,123 | 3,154 | +25 | +0.8% | 2,258,500 |
| 2025/08/07 | 3,132 | 3,155 | 3,119 | 3,129 | +2 | +0.1% | 2,084,100 |
| 2025/08/06 | 3,100 | 3,135 | 3,100 | 3,127 | +31 | +1% | 2,481,400 |
| 2025/08/05 | 3,075 | 3,100 | 3,055 | 3,096 | +35 | +1.1% | 2,359,600 |
| 2025/08/04 | 2,986.5 | 3,077 | 2,981 | 3,061 | +46 | +1.5% | 3,390,000 |
| 2025/08/01 | 3,000 | 3,030 | 2,987 | 3,015 | +6 | +0.2% | 3,196,900 |
| 2025/07/31 | 2,993 | 3,033 | 2,955 | 3,009 | +81 | +2.8% | 6,501,900 |
| 2025/07/30 | 2,910 | 2,933.5 | 2,845 | 2,928 | +3.5 | +0.1% | 7,147,400 |
| 2025/07/29 | 2,926 | 2,934 | 2,901.5 | 2,924.5 | -2 | -0.1% | 2,215,400 |
| 2025/07/28 | 2,947 | 2,950 | 2,924.5 | 2,926.5 | -27 | -0.9% | 1,528,800 |
| 2025/07/25 | 2,967.5 | 2,968 | 2,944.5 | 2,953.5 | -19 | -0.6% | 1,379,500 |
| 2025/07/24 | 2,955 | 2,975 | 2,936.5 | 2,972.5 | +14 | +0.5% | 2,465,500 |
| 2025/07/23 | 2,944.5 | 2,979.5 | 2,943 | 2,958.5 | +36.5 | +1.2% | 2,619,200 |
| 2025/07/22 | 2,903.5 | 2,924.5 | 2,889 | 2,922 | -11.5 | -0.4% | 1,566,600 |
| 2025/07/18 | 2,978 | 2,994 | 2,921.5 | 2,933.5 | -44.5 | -1.5% | 2,064,500 |
| 2025/07/17 | 2,968 | 2,978 | 2,961.5 | 2,978 | +24 | +0.8% | 1,570,100 |
| 2025/07/16 | 2,960 | 2,969.5 | 2,948.5 | 2,954 | -16 | -0.5% | 1,248,200 |
| 2025/07/15 | 2,954 | 2,978 | 2,950 | 2,970 | +31 | +1.1% | 2,013,700 |
| 2025/07/14 | 2,945 | 2,949.5 | 2,902.5 | 2,939 | -24 | -0.8% | 1,370,100 |
| 2025/07/11 | 2,946 | 2,979.5 | 2,937 | 2,963 | +34 | +1.2% | 2,501,400 |
| 2025/07/10 | 2,949 | 2,952 | 2,922 | 2,929 | -25 | -0.8% | 2,029,600 |
| 2025/07/09 | 2,955 | 2,968.5 | 2,948 | 2,954 | -7 | -0.2% | 1,498,500 |
| 2025/07/08 | 2,960 | 2,979 | 2,952.5 | 2,961 | -7 | -0.2% | 1,906,400 |
| 2025/07/07 | 2,957.5 | 2,983 | 2,948 | 2,968 | +11 | +0.4% | 1,323,000 |
| 2025/07/04 | 2,933 | 2,967 | 2,931.5 | 2,957 | +16.5 | +0.6% | 1,685,400 |
| 2025/07/03 | 2,975 | 2,987 | 2,935 | 2,940.5 | -15.5 | -0.5% | 2,053,000 |
1～
50
件表示中 / 3175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 | 314,600円 | +7.2% | +19.6% | 2.92% | 11.95倍 | 1.41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 | 296,100円 | +4.8% | -12.5% | 2.03% | 11.50倍 | 1.24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 |
| スカイマーク | 49,800円 | +7.7% | +176.3% | 1.61% | 24.99倍 | 1.11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 |
| アジア航 | 124,100円 | +2.1% | +0.4% | 3.55% | 11.41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 |
| ＳＦＪ | 240,600円 | +5.9% | +10.7% | 0.00% | 5.17倍 | -1.89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
