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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,865 | 3,907 | 3,851 | 3,903 | +38 | +1% | 1,585,900 |
| 2018/12/10 | 3,979 | 3,990 | 3,865 | 3,865 | -162 | -4% | 1,812,300 |
| 2018/12/07 | 4,012 | 4,030 | 3,972 | 4,027 | +47 | +1.2% | 1,136,600 |
| 2018/12/06 | 4,017 | 4,036 | 3,974 | 3,980 | -37 | -0.9% | 1,257,100 |
| 2018/12/05 | 4,001 | 4,036 | 3,963 | 4,017 | -38 | -0.9% | 1,155,200 |
| 2018/12/04 | 4,111 | 4,130 | 4,054 | 4,055 | -60 | -1.5% | 1,621,400 |
| 2018/12/03 | 4,131 | 4,164 | 4,105 | 4,115 | +21 | +0.5% | 1,099,900 |
| 2018/11/30 | 4,103 | 4,134 | 4,079 | 4,094 | -17 | -0.4% | 1,836,900 |
| 2018/11/29 | 4,075 | 4,120 | 4,038 | 4,111 | +80 | +2% | 1,872,700 |
| 2018/11/28 | 4,088 | 4,090 | 4,010 | 4,031 | -111 | -2.7% | 2,270,200 |
| 2018/11/27 | 4,070 | 4,164 | 4,066 | 4,142 | +67 | +1.6% | 2,108,400 |
| 2018/11/26 | 4,172 | 4,179 | 4,060 | 4,075 | -135 | -3.2% | 2,706,900 |
| 2018/11/22 | 4,220 | 4,230 | 4,180 | 4,210 | +22 | +0.5% | 805,100 |
| 2018/11/21 | 4,175 | 4,203 | 4,153 | 4,188 | -24 | -0.6% | 1,819,700 |
| 2018/11/20 | 4,171 | 4,218 | 4,142 | 4,212 | +15 | +0.4% | 1,346,500 |
| 2018/11/19 | 4,188 | 4,213 | 4,178 | 4,197 | -7 | -0.2% | 1,368,800 |
| 2018/11/16 | 4,200 | 4,217 | 4,169 | 4,204 | -22 | -0.5% | 1,528,200 |
| 2018/11/15 | 4,163 | 4,226 | 4,154 | 4,226 | +26 | +0.6% | 2,252,900 |
| 2018/11/14 | 4,139 | 4,218 | 4,139 | 4,200 | +91 | +2.2% | 2,322,600 |
| 2018/11/13 | 4,100 | 4,109 | 4,024 | 4,109 | -2 | ±0% | 1,554,400 |
| 2018/11/12 | 4,042 | 4,111 | 4,037 | 4,111 | +33 | +0.8% | 1,412,600 |
| 2018/11/09 | 3,993 | 4,090 | 3,991 | 4,078 | +103 | +2.6% | 1,658,100 |
| 2018/11/08 | 3,990 | 4,000 | 3,956 | 3,975 | +12 | +0.3% | 1,290,800 |
| 2018/11/07 | 3,941 | 3,981 | 3,924 | 3,963 | +43 | +1.1% | 1,601,200 |
| 2018/11/06 | 3,926 | 3,951 | 3,918 | 3,920 | -67 | -1.7% | 1,752,400 |
| 2018/11/05 | 3,900 | 4,005 | 3,900 | 3,987 | +64 | +1.6% | 1,590,400 |
| 2018/11/02 | 3,944 | 3,959 | 3,887 | 3,923 | -24 | -0.6% | 2,076,700 |
| 2018/11/01 | 4,002 | 4,017 | 3,943 | 3,947 | -70 | -1.7% | 1,996,400 |
| 2018/10/31 | 3,955 | 4,028 | 3,932 | 4,017 | +94 | +2.4% | 2,558,100 |
| 2018/10/30 | 3,882 | 3,942 | 3,881 | 3,923 | +32 | +0.8% | 1,854,100 |
| 2018/10/29 | 3,805 | 3,899 | 3,789 | 3,891 | +104 | +2.7% | 1,926,200 |
| 2018/10/26 | 3,810 | 3,816 | 3,775 | 3,787 | -12 | -0.3% | 1,530,400 |
| 2018/10/25 | 3,760 | 3,826 | 3,745 | 3,799 | -27 | -0.7% | 2,183,900 |
| 2018/10/24 | 3,875 | 3,879 | 3,802 | 3,826 | -7 | -0.2% | 1,938,800 |
| 2018/10/23 | 3,902 | 3,902 | 3,827 | 3,833 | -82 | -2.1% | 1,331,200 |
| 2018/10/22 | 3,900 | 3,919 | 3,869 | 3,915 | +21 | +0.5% | 805,400 |
| 2018/10/19 | 3,892 | 3,923 | 3,863 | 3,894 | +2 | +0.1% | 1,025,500 |
| 2018/10/18 | 3,884 | 3,899 | 3,873 | 3,892 | +31 | +0.8% | 957,000 |
| 2018/10/17 | 3,858 | 3,872 | 3,843 | 3,861 | +27 | +0.7% | 1,344,800 |
| 2018/10/16 | 3,857 | 3,859 | 3,813 | 3,834 | -23 | -0.6% | 1,232,500 |
| 2018/10/15 | 3,821 | 3,890 | 3,820 | 3,857 | +54 | +1.4% | 2,072,200 |
| 2018/10/12 | 3,767 | 3,828 | 3,761 | 3,803 | +21 | +0.6% | 1,777,200 |
| 2018/10/11 | 3,790 | 3,802 | 3,766 | 3,782 | -63 | -1.6% | 2,092,300 |
| 2018/10/10 | 3,870 | 3,887 | 3,820 | 3,845 | -29 | -0.7% | 2,257,400 |
| 2018/10/09 | 3,960 | 3,972 | 3,867 | 3,874 | -126 | -3.2% | 2,397,800 |
| 2018/10/05 | 3,978 | 4,006 | 3,975 | 4,000 | -5 | -0.1% | 1,128,900 |
| 2018/10/04 | 3,999 | 4,024 | 3,987 | 4,005 | +23 | +0.6% | 1,826,600 |
| 2018/10/03 | 4,009 | 4,030 | 3,982 | 3,982 | -27 | -0.7% | 1,474,400 |
| 2018/10/02 | 4,035 | 4,046 | 4,007 | 4,009 | -29 | -0.7% | 1,621,700 |
| 2018/10/01 | 4,080 | 4,098 | 4,038 | 4,038 | -46 | -1.1% | 1,135,600 |
1451～
1500
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
