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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,572 | 3,597 | 3,571 | 3,587 | -2 | -0.1% | 1,141,900 |
| 2019/05/17 | 3,573 | 3,610 | 3,570 | 3,589 | -18 | -0.5% | 1,343,600 |
| 2019/05/16 | 3,604 | 3,607 | 3,561 | 3,607 | +26 | +0.7% | 1,470,600 |
| 2019/05/15 | 3,560 | 3,581 | 3,544 | 3,581 | +15 | +0.4% | 1,586,100 |
| 2019/05/14 | 3,538 | 3,566 | 3,531 | 3,566 | -37 | -1% | 1,609,900 |
| 2019/05/13 | 3,595 | 3,611 | 3,570 | 3,603 | -4 | -0.1% | 1,574,800 |
| 2019/05/10 | 3,589 | 3,614 | 3,567 | 3,607 | +18 | +0.5% | 1,837,400 |
| 2019/05/09 | 3,650 | 3,655 | 3,574 | 3,589 | -96 | -2.6% | 2,777,700 |
| 2019/05/08 | 3,760 | 3,760 | 3,664 | 3,685 | -137 | -3.6% | 3,278,600 |
| 2019/05/07 | 3,749 | 3,846 | 3,738 | 3,822 | +93 | +2.5% | 3,259,900 |
| 2019/04/26 | 3,740 | 3,751 | 3,706 | 3,729 | +4 | +0.1% | 1,791,500 |
| 2019/04/25 | 3,715 | 3,730 | 3,696 | 3,725 | +23 | +0.6% | 1,165,600 |
| 2019/04/24 | 3,733 | 3,739 | 3,694 | 3,702 | -15 | -0.4% | 1,430,600 |
| 2019/04/23 | 3,701 | 3,727 | 3,696 | 3,717 | +9 | +0.2% | 1,407,100 |
| 2019/04/22 | 3,740 | 3,740 | 3,707 | 3,708 | -38 | -1% | 1,242,000 |
| 2019/04/19 | 3,770 | 3,774 | 3,742 | 3,746 | -53 | -1.4% | 1,484,100 |
| 2019/04/18 | 3,806 | 3,819 | 3,795 | 3,799 | -2 | -0.1% | 935,900 |
| 2019/04/17 | 3,820 | 3,841 | 3,800 | 3,801 | -17 | -0.4% | 914,300 |
| 2019/04/16 | 3,825 | 3,851 | 3,816 | 3,818 | -18 | -0.5% | 814,600 |
| 2019/04/15 | 3,835 | 3,871 | 3,829 | 3,836 | +16 | +0.4% | 1,011,300 |
| 2019/04/12 | 3,805 | 3,834 | 3,795 | 3,820 | +4 | +0.1% | 1,042,500 |
| 2019/04/11 | 3,792 | 3,829 | 3,778 | 3,816 | +29 | +0.8% | 1,105,900 |
| 2019/04/10 | 3,799 | 3,799 | 3,773 | 3,787 | -14 | -0.4% | 992,000 |
| 2019/04/09 | 3,820 | 3,835 | 3,801 | 3,801 | -46 | -1.2% | 1,203,600 |
| 2019/04/08 | 3,850 | 3,873 | 3,839 | 3,847 | -40 | -1% | 1,191,100 |
| 2019/04/05 | 3,860 | 3,897 | 3,860 | 3,887 | +37 | +1% | 1,394,500 |
| 2019/04/04 | 3,834 | 3,885 | 3,834 | 3,850 | -12 | -0.3% | 1,712,700 |
| 2019/04/03 | 3,823 | 3,873 | 3,816 | 3,862 | +16 | +0.4% | 1,532,100 |
| 2019/04/02 | 3,879 | 3,884 | 3,846 | 3,846 | -35 | -0.9% | 1,218,000 |
| 2019/04/01 | 3,956 | 3,960 | 3,860 | 3,881 | -18 | -0.5% | 1,979,500 |
| 2019/03/29 | 3,854 | 3,905 | 3,847 | 3,899 | +31 | +0.8% | 1,603,800 |
| 2019/03/28 | 3,813 | 3,870 | 3,790 | 3,868 | +29 | +0.8% | 1,819,300 |
| 2019/03/27 | 3,835 | 3,849 | 3,821 | 3,839 | -64 | -1.6% | 2,525,700 |
| 2019/03/26 | 3,833 | 3,906 | 3,828 | 3,903 | +75 | +2% | 4,645,900 |
| 2019/03/25 | 3,866 | 3,874 | 3,808 | 3,828 | -59 | -1.5% | 3,592,900 |
| 2019/03/22 | 3,875 | 3,889 | 3,848 | 3,887 | +12 | +0.3% | 3,389,900 |
| 2019/03/20 | 3,910 | 3,916 | 3,872 | 3,875 | -37 | -0.9% | 2,799,700 |
| 2019/03/19 | 3,920 | 3,929 | 3,907 | 3,912 | -22 | -0.6% | 1,547,200 |
| 2019/03/18 | 3,912 | 3,939 | 3,907 | 3,934 | ±0 | ±0% | 1,472,800 |
| 2019/03/15 | 3,912 | 3,934 | 3,902 | 3,934 | +33 | +0.8% | 1,251,900 |
| 2019/03/14 | 3,971 | 3,982 | 3,901 | 3,901 | -34 | -0.9% | 1,599,000 |
| 2019/03/13 | 3,961 | 3,971 | 3,913 | 3,935 | -50 | -1.3% | 1,371,700 |
| 2019/03/12 | 3,975 | 3,999 | 3,952 | 3,985 | +27 | +0.7% | 947,500 |
| 2019/03/11 | 3,936 | 3,970 | 3,936 | 3,958 | +36 | +0.9% | 768,600 |
| 2019/03/08 | 3,982 | 3,996 | 3,922 | 3,922 | -94 | -2.3% | 1,709,600 |
| 2019/03/07 | 3,990 | 4,025 | 3,989 | 4,016 | +28 | +0.7% | 1,101,000 |
| 2019/03/06 | 3,993 | 4,011 | 3,984 | 3,988 | -16 | -0.4% | 1,093,700 |
| 2019/03/05 | 3,988 | 4,023 | 3,986 | 4,004 | -2 | ±0% | 1,065,900 |
| 2019/03/04 | 4,050 | 4,054 | 4,004 | 4,006 | -22 | -0.5% | 1,038,000 |
| 2019/03/01 | 4,053 | 4,066 | 4,026 | 4,028 | -37 | -0.9% | 1,409,000 |
1351～
1400
件表示中 / 2978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 | 241,300円 | +16.8% | +22.0% | 3.32% | 10.53倍 | 1.15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 | 283,800円 | +8.0% | -18.1% | 1.76% | 11.12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 | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20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 | 114,400円 | +2.1% | +0.4% | 3.85% | 10.51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
