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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,429 | 2,437.5 | 2,380.5 | 2,386.5 | -36 | -1.5% | 1,972,900 |
| 2024/09/05 | 2,380 | 2,449 | 2,380 | 2,422.5 | +23 | +1% | 2,731,500 |
| 2024/09/04 | 2,391 | 2,423 | 2,390 | 2,399.5 | -37.5 | -1.5% | 3,223,200 |
| 2024/09/03 | 2,419 | 2,448.5 | 2,413 | 2,437 | +7 | +0.3% | 2,176,600 |
| 2024/09/02 | 2,450 | 2,455 | 2,418 | 2,430 | -25 | -1% | 2,356,100 |
| 2024/08/30 | 2,465 | 2,467 | 2,438.5 | 2,455 | -6 | -0.2% | 2,060,300 |
| 2024/08/29 | 2,468.5 | 2,469 | 2,435.5 | 2,461 | -5.5 | -0.2% | 1,844,900 |
| 2024/08/28 | 2,482.5 | 2,486 | 2,461 | 2,466.5 | -15.5 | -0.6% | 1,347,000 |
| 2024/08/27 | 2,465 | 2,493 | 2,463 | 2,482 | -1 | ±0% | 2,049,100 |
| 2024/08/26 | 2,450 | 2,487 | 2,434.5 | 2,483 | +63 | +2.6% | 3,803,000 |
| 2024/08/23 | 2,420 | 2,424 | 2,401.5 | 2,420 | +11 | +0.5% | 2,293,700 |
| 2024/08/22 | 2,398 | 2,409 | 2,381.5 | 2,409 | +18 | +0.8% | 1,903,700 |
| 2024/08/21 | 2,365 | 2,412.5 | 2,355.5 | 2,391 | +28.5 | +1.2% | 3,241,900 |
| 2024/08/20 | 2,330 | 2,367 | 2,326.5 | 2,362.5 | +57.5 | +2.5% | 2,050,700 |
| 2024/08/19 | 2,323 | 2,329 | 2,302 | 2,305 | -20 | -0.9% | 1,747,100 |
| 2024/08/16 | 2,321 | 2,329 | 2,291.5 | 2,325 | +34 | +1.5% | 2,659,000 |
| 2024/08/15 | 2,283 | 2,308 | 2,278 | 2,291 | -0.5 | ±0% | 2,460,800 |
| 2024/08/14 | 2,257.5 | 2,291.5 | 2,255.5 | 2,291.5 | +50.5 | +2.3% | 2,288,400 |
| 2024/08/13 | 2,236.5 | 2,248.5 | 2,205 | 2,241 | -27 | -1.2% | 5,053,200 |
| 2024/08/09 | 2,326.5 | 2,327 | 2,243 | 2,268 | -34 | -1.5% | 4,292,400 |
| 2024/08/08 | 2,293.5 | 2,356 | 2,285.5 | 2,302 | -28.5 | -1.2% | 2,578,400 |
| 2024/08/07 | 2,250 | 2,354.5 | 2,241 | 2,330.5 | +45 | +2% | 4,339,700 |
| 2024/08/06 | 2,243 | 2,373 | 2,229.5 | 2,285.5 | +159.5 | +7.5% | 5,920,800 |
| 2024/08/05 | 2,230 | 2,261.5 | 2,088 | 2,126 | -194.5 | -8.4% | 8,412,600 |
| 2024/08/02 | 2,356 | 2,372 | 2,311 | 2,320.5 | -90 | -3.7% | 5,269,100 |
| 2024/08/01 | 2,372.5 | 2,416 | 2,333 | 2,410.5 | -52.5 | -2.1% | 7,347,900 |
| 2024/07/31 | 2,458.5 | 2,478 | 2,437 | 2,463 | +5.5 | +0.2% | 4,523,300 |
| 2024/07/30 | 2,454 | 2,463.5 | 2,437.5 | 2,457.5 | -12 | -0.5% | 2,456,900 |
| 2024/07/29 | 2,435.5 | 2,471.5 | 2,435 | 2,469.5 | +53.5 | +2.2% | 2,712,500 |
| 2024/07/26 | 2,478 | 2,478 | 2,415.5 | 2,416 | -49.5 | -2% | 4,252,000 |
| 2024/07/25 | 2,455 | 2,471.5 | 2,446 | 2,465.5 | +8 | +0.3% | 3,997,800 |
| 2024/07/24 | 2,508.5 | 2,508.5 | 2,457.5 | 2,457.5 | -60 | -2.4% | 3,700,400 |
| 2024/07/23 | 2,513 | 2,523 | 2,507 | 2,517.5 | +17 | +0.7% | 1,790,900 |
| 2024/07/22 | 2,507 | 2,512 | 2,490.5 | 2,500.5 | -0.5 | ±0% | 2,189,400 |
| 2024/07/19 | 2,558 | 2,558.5 | 2,492 | 2,501 | -61 | -2.4% | 4,368,000 |
| 2024/07/18 | 2,565.5 | 2,579.5 | 2,557.5 | 2,562 | ±0 | ±0% | 2,739,600 |
| 2024/07/17 | 2,563.5 | 2,573 | 2,554 | 2,562 | +0.5 | ±0% | 2,378,900 |
| 2024/07/16 | 2,596 | 2,596 | 2,560 | 2,561.5 | -22.5 | -0.9% | 2,232,000 |
| 2024/07/12 | 2,554 | 2,593 | 2,550.5 | 2,584 | +7.5 | +0.3% | 2,622,200 |
| 2024/07/11 | 2,558 | 2,582 | 2,557 | 2,576.5 | +13 | +0.5% | 2,423,700 |
| 2024/07/10 | 2,548 | 2,570 | 2,539 | 2,563.5 | +22.5 | +0.9% | 2,070,100 |
| 2024/07/09 | 2,541.5 | 2,550 | 2,532 | 2,541 | -0.5 | ±0% | 1,827,100 |
| 2024/07/08 | 2,573 | 2,573 | 2,536.5 | 2,541.5 | -25 | -1% | 1,976,000 |
| 2024/07/05 | 2,580 | 2,583.5 | 2,558.5 | 2,566.5 | -5.5 | -0.2% | 1,787,300 |
| 2024/07/04 | 2,570 | 2,584 | 2,566 | 2,572 | +14.5 | +0.6% | 1,529,600 |
| 2024/07/03 | 2,550.5 | 2,562.5 | 2,537 | 2,557.5 | +3.5 | +0.1% | 2,318,100 |
| 2024/07/02 | 2,552 | 2,568 | 2,549 | 2,554 | +9 | +0.4% | 1,942,900 |
| 2024/07/01 | 2,580 | 2,581.5 | 2,539 | 2,545 | +6.5 | +0.3% | 1,990,600 |
| 2024/06/28 | 2,558 | 2,560.5 | 2,535 | 2,538.5 | -18.5 | -0.7% | 2,826,100 |
| 2024/06/27 | 2,560 | 2,563.5 | 2,542.5 | 2,557 | -11 | -0.4% | 2,183,800 |
51～
100
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
