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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,395 | 2,406.5 | 2,378.5 | 2,403.5 | +10.5 | +0.4% | 1,549,800 |
| 2025/01/20 | 2,376 | 2,397.5 | 2,375 | 2,393 | +20 | +0.8% | 957,400 |
| 2025/01/17 | 2,375 | 2,380 | 2,357 | 2,373 | -4 | -0.2% | 1,435,700 |
| 2025/01/16 | 2,410 | 2,411.5 | 2,377 | 2,377 | -44 | -1.8% | 2,388,800 |
| 2025/01/15 | 2,448 | 2,448 | 2,415.5 | 2,421 | -9 | -0.4% | 1,243,700 |
| 2025/01/14 | 2,430 | 2,445.5 | 2,413 | 2,430 | -10 | -0.4% | 2,048,000 |
| 2025/01/10 | 2,454.5 | 2,458 | 2,436 | 2,440 | +2.5 | +0.1% | 1,289,600 |
| 2025/01/09 | 2,460 | 2,461.5 | 2,430 | 2,437.5 | -33 | -1.3% | 2,198,100 |
| 2025/01/08 | 2,481.5 | 2,483 | 2,465.5 | 2,470.5 | -6 | -0.2% | 1,360,000 |
| 2025/01/07 | 2,486.5 | 2,486.5 | 2,462 | 2,476.5 | +5 | +0.2% | 1,622,700 |
| 2025/01/06 | 2,500 | 2,510.5 | 2,471.5 | 2,471.5 | -21 | -0.8% | 1,984,600 |
| 2024/12/30 | 2,530 | 2,532 | 2,492.5 | 2,492.5 | -19.5 | -0.8% | 1,736,800 |
| 2024/12/27 | 2,487 | 2,524 | 2,484.5 | 2,512 | +46 | +1.9% | 2,355,300 |
| 2024/12/26 | 2,468.5 | 2,481 | 2,410.5 | 2,466 | -6 | -0.2% | 7,700,800 |
| 2024/12/25 | 2,475 | 2,485 | 2,458.5 | 2,472 | -12 | -0.5% | 1,530,900 |
| 2024/12/24 | 2,480 | 2,497.5 | 2,480 | 2,484 | -2 | -0.1% | 1,306,100 |
| 2024/12/23 | 2,497.5 | 2,505.5 | 2,468.5 | 2,486 | -12 | -0.5% | 1,464,900 |
| 2024/12/20 | 2,536 | 2,543 | 2,493 | 2,498 | -35.5 | -1.4% | 2,390,000 |
| 2024/12/19 | 2,533 | 2,539 | 2,516 | 2,533.5 | -15 | -0.6% | 1,459,200 |
| 2024/12/18 | 2,560 | 2,563 | 2,548.5 | 2,548.5 | -1.5 | -0.1% | 1,058,800 |
| 2024/12/17 | 2,532 | 2,561.5 | 2,532 | 2,550 | +6 | +0.2% | 1,646,300 |
| 2024/12/16 | 2,566 | 2,573 | 2,539 | 2,544 | -19 | -0.7% | 1,450,800 |
| 2024/12/13 | 2,580 | 2,593 | 2,556.5 | 2,563 | -23.5 | -0.9% | 1,914,500 |
| 2024/12/12 | 2,580 | 2,598 | 2,579.5 | 2,586.5 | +16 | +0.6% | 2,421,600 |
| 2024/12/11 | 2,565 | 2,572.5 | 2,555.5 | 2,570.5 | -1 | ±0% | 1,422,900 |
| 2024/12/10 | 2,575 | 2,587 | 2,566 | 2,571.5 | +14.5 | +0.6% | 2,421,400 |
| 2024/12/09 | 2,529.5 | 2,567.5 | 2,526 | 2,557 | +27.5 | +1.1% | 2,773,200 |
| 2024/12/06 | 2,525 | 2,537.5 | 2,521.5 | 2,529.5 | +19.5 | +0.8% | 1,766,900 |
| 2024/12/05 | 2,497 | 2,516 | 2,488.5 | 2,510 | +25 | +1% | 1,962,000 |
| 2024/12/04 | 2,506 | 2,508.5 | 2,485 | 2,485 | -22.5 | -0.9% | 1,688,100 |
| 2024/12/03 | 2,494 | 2,514.5 | 2,484 | 2,507.5 | -12 | -0.5% | 2,589,000 |
| 2024/12/02 | 2,494.5 | 2,540 | 2,494 | 2,519.5 | +24 | +1% | 2,412,300 |
| 2024/11/29 | 2,481 | 2,508.5 | 2,475 | 2,495.5 | +14.5 | +0.6% | 2,379,200 |
| 2024/11/28 | 2,470 | 2,487 | 2,456 | 2,481 | +12 | +0.5% | 1,666,900 |
| 2024/11/27 | 2,448.5 | 2,469 | 2,435 | 2,469 | +23.5 | +1% | 2,277,600 |
| 2024/11/26 | 2,420 | 2,445.5 | 2,404.5 | 2,445.5 | +48 | +2% | 2,190,300 |
| 2024/11/25 | 2,426 | 2,438 | 2,397.5 | 2,397.5 | -15.5 | -0.6% | 1,710,300 |
| 2024/11/22 | 2,392.5 | 2,422 | 2,392 | 2,413 | +23 | +1% | 1,581,200 |
| 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 |
51～
100
件表示中 / 3065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 | 244,700円 | +11.4% | +22.0% | 3.27% | 10.68倍 | 1.17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 | 271,100円 | +9.7% | -8.5% | 1.84% | 9.10倍 | 1.21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 | 47,600円 | +3.3% | -79.9% | 6.09% | 19.12倍 | 1.29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 | 106,100円 | +2.1% | +0.4% | 4.15% | 9.75倍 | 0.92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 | 238,900円 | +7.4% | +166.0% | 0.00% | 3.26倍 | 2.94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
