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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,135 | 4,150 | 4,094 | 4,130 | -4 | -0.1% | 1,898,200 |
| 2018/05/07 | 4,144 | 4,145 | 4,110 | 4,134 | -19 | -0.5% | 1,103,600 |
| 2018/05/02 | 4,215 | 4,219 | 4,153 | 4,153 | -82 | -1.9% | 1,355,300 |
| 2018/05/01 | 4,253 | 4,262 | 4,209 | 4,235 | -75 | -1.7% | 1,244,600 |
| 2018/04/27 | 4,320 | 4,326 | 4,253 | 4,310 | +1 | ±0% | 1,479,300 |
| 2018/04/26 | 4,339 | 4,339 | 4,295 | 4,309 | -2 | ±0% | 897,400 |
| 2018/04/25 | 4,310 | 4,342 | 4,301 | 4,311 | -19 | -0.4% | 1,163,100 |
| 2018/04/24 | 4,264 | 4,330 | 4,259 | 4,330 | +84 | +2% | 1,160,400 |
| 2018/04/23 | 4,235 | 4,257 | 4,225 | 4,246 | +24 | +0.6% | 593,400 |
| 2018/04/20 | 4,203 | 4,233 | 4,197 | 4,222 | +32 | +0.8% | 959,900 |
| 2018/04/19 | 4,242 | 4,243 | 4,185 | 4,190 | -40 | -0.9% | 1,271,600 |
| 2018/04/18 | 4,239 | 4,258 | 4,218 | 4,230 | -10 | -0.2% | 1,180,000 |
| 2018/04/17 | 4,220 | 4,252 | 4,210 | 4,240 | +8 | +0.2% | 976,900 |
| 2018/04/16 | 4,228 | 4,244 | 4,210 | 4,232 | +4 | +0.1% | 1,112,700 |
| 2018/04/13 | 4,232 | 4,254 | 4,211 | 4,228 | +11 | +0.3% | 1,832,700 |
| 2018/04/12 | 4,253 | 4,263 | 4,207 | 4,217 | -53 | -1.2% | 1,732,600 |
| 2018/04/11 | 4,262 | 4,289 | 4,236 | 4,270 | -42 | -1% | 2,223,600 |
| 2018/04/10 | 4,266 | 4,337 | 4,265 | 4,312 | -24 | -0.6% | 1,799,000 |
| 2018/04/09 | 4,304 | 4,353 | 4,301 | 4,336 | +24 | +0.6% | 1,337,300 |
| 2018/04/06 | 4,352 | 4,368 | 4,306 | 4,312 | -75 | -1.7% | 1,523,600 |
| 2018/04/05 | 4,379 | 4,414 | 4,372 | 4,387 | +30 | +0.7% | 1,504,400 |
| 2018/04/04 | 4,337 | 4,366 | 4,303 | 4,357 | +18 | +0.4% | 1,354,200 |
| 2018/04/03 | 4,293 | 4,347 | 4,250 | 4,339 | +32 | +0.7% | 1,222,100 |
| 2018/04/02 | 4,288 | 4,332 | 4,288 | 4,307 | +25 | +0.6% | 962,700 |
| 2018/03/30 | 4,283 | 4,289 | 4,243 | 4,282 | -7 | -0.2% | 986,600 |
| 2018/03/29 | 4,293 | 4,346 | 4,256 | 4,289 | +23 | +0.5% | 1,885,600 |
| 2018/03/28 | 4,178 | 4,269 | 4,131 | 4,266 | +10 | +0.2% | 2,525,600 |
| 2018/03/27 | 4,204 | 4,278 | 4,203 | 4,256 | +52 | +1.2% | 3,841,200 |
| 2018/03/26 | 4,200 | 4,204 | 4,161 | 4,204 | -23 | -0.5% | 2,229,300 |
| 2018/03/23 | 4,254 | 4,288 | 4,221 | 4,227 | -90 | -2.1% | 2,037,900 |
| 2018/03/22 | 4,321 | 4,353 | 4,238 | 4,317 | -74 | -1.7% | 2,408,900 |
| 2018/03/20 | 4,335 | 4,409 | 4,316 | 4,391 | +46 | +1.1% | 1,587,900 |
| 2018/03/19 | 4,351 | 4,366 | 4,331 | 4,345 | +5 | +0.1% | 1,300,900 |
| 2018/03/16 | 4,315 | 4,349 | 4,307 | 4,340 | +19 | +0.4% | 1,459,500 |
| 2018/03/15 | 4,279 | 4,332 | 4,261 | 4,321 | +26 | +0.6% | 1,603,500 |
| 2018/03/14 | 4,287 | 4,308 | 4,263 | 4,295 | -3 | -0.1% | 1,270,300 |
| 2018/03/13 | 4,237 | 4,320 | 4,234 | 4,298 | +55 | +1.3% | 1,211,000 |
| 2018/03/12 | 4,234 | 4,260 | 4,228 | 4,243 | +40 | +1% | 759,600 |
| 2018/03/09 | 4,251 | 4,261 | 4,194 | 4,203 | -19 | -0.5% | 1,391,200 |
| 2018/03/08 | 4,252 | 4,258 | 4,203 | 4,222 | +7 | +0.2% | 1,118,200 |
| 2018/03/07 | 4,278 | 4,301 | 4,204 | 4,215 | +33 | +0.8% | 2,004,900 |
| 2018/03/06 | 4,276 | 4,280 | 4,172 | 4,182 | -24 | -0.6% | 1,289,000 |
| 2018/03/05 | 4,173 | 4,220 | 4,170 | 4,206 | +8 | +0.2% | 1,517,800 |
| 2018/03/02 | 4,230 | 4,253 | 4,189 | 4,198 | -69 | -1.6% | 2,470,100 |
| 2018/03/01 | 4,170 | 4,275 | 4,150 | 4,267 | +178 | +4.4% | 3,659,100 |
| 2018/02/28 | 4,117 | 4,126 | 4,086 | 4,089 | -2 | ±0% | 1,531,600 |
| 2018/02/27 | 4,116 | 4,130 | 4,078 | 4,091 | +34 | +0.8% | 1,583,000 |
| 2018/02/26 | 4,085 | 4,100 | 4,056 | 4,057 | +1 | ±0% | 957,200 |
| 2018/02/23 | 4,012 | 4,059 | 4,010 | 4,056 | +46 | +1.1% | 972,200 |
| 2018/02/22 | 4,012 | 4,039 | 3,990 | 4,010 | -21 | -0.5% | 1,570,000 |
1601～
1650
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
