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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,475 | 2,549 | 2,470 | 2,537.5 | +87 | +3.6% | 3,344,000 |
| 2025/02/05 | 2,518 | 2,529.5 | 2,438 | 2,450.5 | -66 | -2.6% | 4,270,400 |
| 2025/02/04 | 2,560.5 | 2,560.5 | 2,501.5 | 2,516.5 | -29.5 | -1.2% | 3,176,900 |
| 2025/02/03 | 2,537 | 2,551.5 | 2,522 | 2,546 | -11 | -0.4% | 2,015,800 |
| 2025/01/31 | 2,563 | 2,566 | 2,541 | 2,557 | -11.5 | -0.4% | 1,704,400 |
| 2025/01/30 | 2,524 | 2,573 | 2,512 | 2,568.5 | +34 | +1.3% | 2,543,400 |
| 2025/01/29 | 2,535.5 | 2,542 | 2,519.5 | 2,534.5 | -2 | -0.1% | 1,445,500 |
| 2025/01/28 | 2,499.5 | 2,546 | 2,499 | 2,536.5 | +44.5 | +1.8% | 2,950,000 |
| 2025/01/27 | 2,476 | 2,494 | 2,474 | 2,492 | +31.5 | +1.3% | 1,845,200 |
| 2025/01/24 | 2,467 | 2,475 | 2,455 | 2,460.5 | +3 | +0.1% | 1,637,300 |
| 2025/01/23 | 2,410.5 | 2,472.5 | 2,400.5 | 2,457.5 | +29 | +1.2% | 2,491,300 |
| 2025/01/22 | 2,410 | 2,436 | 2,407.5 | 2,428.5 | +25 | +1% | 1,824,500 |
| 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 |
101～
150
件表示中 / 3127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 | 295,700円 | +7.2% | +19.6% | 3.11% | 11.23倍 | 1.32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 | 291,200円 | +4.8% | -12.5% | 2.06% | 11.22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 | 48,500円 | +7.7% | +176.3% | 1.65% | 24.34倍 | 1.08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 | 116,300円 | +2.1% | +0.4% | 3.78% | 10.69倍 | 0.93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 | 218,600円 | +5.9% | +10.7% | 0.00% | 4.69倍 | -1.72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
