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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,012 | 4,052 | 3,989 | 4,037 | +85 | +2.2% | 1,196,800 |
| 2018/07/13 | 3,903 | 3,965 | 3,896 | 3,952 | +37 | +0.9% | 1,093,500 |
| 2018/07/12 | 3,912 | 3,930 | 3,896 | 3,915 | +22 | +0.6% | 1,206,800 |
| 2018/07/11 | 3,900 | 3,911 | 3,867 | 3,893 | -7 | -0.2% | 1,191,900 |
| 2018/07/10 | 3,910 | 3,927 | 3,897 | 3,900 | +19 | +0.5% | 1,332,100 |
| 2018/07/09 | 3,884 | 3,909 | 3,876 | 3,881 | +10 | +0.3% | 893,200 |
| 2018/07/06 | 3,897 | 3,906 | 3,866 | 3,871 | -11 | -0.3% | 950,300 |
| 2018/07/05 | 3,900 | 3,918 | 3,873 | 3,882 | -21 | -0.5% | 934,900 |
| 2018/07/04 | 3,874 | 3,912 | 3,860 | 3,903 | +29 | +0.7% | 806,300 |
| 2018/07/03 | 3,863 | 3,879 | 3,845 | 3,874 | +37 | +1% | 1,307,400 |
| 2018/07/02 | 3,921 | 3,921 | 3,837 | 3,837 | -91 | -2.3% | 1,650,200 |
| 2018/06/29 | 3,971 | 3,979 | 3,918 | 3,928 | -3 | -0.1% | 1,181,600 |
| 2018/06/28 | 3,991 | 3,992 | 3,908 | 3,931 | -82 | -2% | 2,157,400 |
| 2018/06/27 | 4,046 | 4,065 | 4,009 | 4,013 | -50 | -1.2% | 1,074,600 |
| 2018/06/26 | 4,045 | 4,069 | 4,007 | 4,063 | +4 | +0.1% | 1,032,600 |
| 2018/06/25 | 4,100 | 4,104 | 4,048 | 4,059 | -37 | -0.9% | 809,000 |
| 2018/06/22 | 4,109 | 4,117 | 4,084 | 4,096 | -5 | -0.1% | 968,500 |
| 2018/06/21 | 4,130 | 4,161 | 4,100 | 4,101 | -29 | -0.7% | 1,144,800 |
| 2018/06/20 | 4,134 | 4,152 | 4,105 | 4,130 | ±0 | ±0% | 1,039,800 |
| 2018/06/19 | 4,200 | 4,201 | 4,130 | 4,130 | -116 | -2.7% | 1,400,300 |
| 2018/06/18 | 4,290 | 4,304 | 4,212 | 4,246 | -48 | -1.1% | 966,000 |
| 2018/06/15 | 4,299 | 4,308 | 4,275 | 4,294 | -41 | -0.9% | 1,337,700 |
| 2018/06/14 | 4,336 | 4,359 | 4,320 | 4,335 | -15 | -0.3% | 1,173,100 |
| 2018/06/13 | 4,300 | 4,352 | 4,295 | 4,350 | +63 | +1.5% | 980,100 |
| 2018/06/12 | 4,302 | 4,320 | 4,243 | 4,287 | +10 | +0.2% | 1,128,100 |
| 2018/06/11 | 4,256 | 4,285 | 4,229 | 4,277 | +21 | +0.5% | 707,400 |
| 2018/06/08 | 4,261 | 4,288 | 4,249 | 4,256 | -41 | -1% | 1,168,700 |
| 2018/06/07 | 4,245 | 4,297 | 4,243 | 4,297 | +67 | +1.6% | 1,219,500 |
| 2018/06/06 | 4,220 | 4,231 | 4,178 | 4,230 | +37 | +0.9% | 1,234,400 |
| 2018/06/05 | 4,250 | 4,251 | 4,183 | 4,193 | -29 | -0.7% | 921,900 |
| 2018/06/04 | 4,205 | 4,241 | 4,196 | 4,222 | +17 | +0.4% | 1,068,000 |
| 2018/06/01 | 4,234 | 4,248 | 4,200 | 4,205 | -13 | -0.3% | 1,013,800 |
| 2018/05/31 | 4,290 | 4,295 | 4,212 | 4,218 | -69 | -1.6% | 1,928,000 |
| 2018/05/30 | 4,262 | 4,311 | 4,255 | 4,287 | -45 | -1% | 1,317,200 |
| 2018/05/29 | 4,361 | 4,366 | 4,307 | 4,332 | -34 | -0.8% | 1,224,200 |
| 2018/05/28 | 4,315 | 4,377 | 4,315 | 4,366 | +73 | +1.7% | 1,667,000 |
| 2018/05/25 | 4,260 | 4,296 | 4,234 | 4,293 | +80 | +1.9% | 1,989,000 |
| 2018/05/24 | 4,216 | 4,238 | 4,201 | 4,213 | +16 | +0.4% | 1,563,700 |
| 2018/05/23 | 4,165 | 4,204 | 4,157 | 4,197 | +53 | +1.3% | 1,852,900 |
| 2018/05/22 | 4,124 | 4,156 | 4,106 | 4,144 | +11 | +0.3% | 1,094,100 |
| 2018/05/21 | 4,141 | 4,149 | 4,114 | 4,133 | +19 | +0.5% | 914,400 |
| 2018/05/18 | 4,091 | 4,119 | 4,074 | 4,114 | +42 | +1% | 798,900 |
| 2018/05/17 | 4,109 | 4,114 | 4,052 | 4,072 | -15 | -0.4% | 955,100 |
| 2018/05/16 | 4,067 | 4,100 | 4,059 | 4,087 | +29 | +0.7% | 1,288,000 |
| 2018/05/15 | 4,046 | 4,077 | 4,045 | 4,058 | +26 | +0.6% | 1,352,500 |
| 2018/05/14 | 4,011 | 4,042 | 4,010 | 4,032 | +25 | +0.6% | 937,300 |
| 2018/05/11 | 3,980 | 4,023 | 3,968 | 4,007 | +22 | +0.6% | 1,655,500 |
| 2018/05/10 | 4,014 | 4,016 | 3,962 | 3,985 | -73 | -1.8% | 2,291,000 |
| 2018/05/09 | 4,126 | 4,158 | 4,054 | 4,058 | -72 | -1.7% | 1,881,700 |
| 2018/05/08 | 4,135 | 4,150 | 4,094 | 4,130 | -4 | -0.1% | 1,898,200 |
1651～
1700
件表示中 / 3077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 | 259,100円 | +11.4% | +22.0% | 3.09% | 11.31倍 | 1.23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 | 272,700円 | +9.7% | -8.5% | 1.83% | 9.16倍 | 1.22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 | 50,800円 | +3.3% | -79.9% | 5.71% | 20.40倍 | 1.37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 | 109,100円 | +2.1% | +0.4% | 4.03% | 10.03倍 | 0.95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 | 260,000円 | +7.4% | +166.0% | 0.00% | 3.55倍 | 3.19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
