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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/21 | 4,022 | 4,035 | 3,986 | 4,031 | +10 | +0.2% | 1,047,700 |
| 2018/02/20 | 4,038 | 4,038 | 3,999 | 4,021 | -17 | -0.4% | 716,200 |
| 2018/02/19 | 4,027 | 4,048 | 4,000 | 4,038 | +61 | +1.5% | 815,600 |
| 2018/02/16 | 3,946 | 3,986 | 3,930 | 3,977 | +53 | +1.4% | 1,260,000 |
| 2018/02/15 | 3,966 | 3,969 | 3,908 | 3,924 | +1 | ±0% | 2,183,400 |
| 2018/02/14 | 3,880 | 3,952 | 3,880 | 3,923 | +51 | +1.3% | 2,199,500 |
| 2018/02/13 | 4,000 | 4,005 | 3,867 | 3,872 | -98 | -2.5% | 2,818,600 |
| 2018/02/09 | 3,933 | 3,970 | 3,915 | 3,970 | -39 | -1% | 1,641,500 |
| 2018/02/08 | 3,990 | 4,029 | 3,982 | 4,009 | +34 | +0.9% | 2,804,400 |
| 2018/02/07 | 4,030 | 4,093 | 3,972 | 3,975 | +8 | +0.2% | 2,741,300 |
| 2018/02/06 | 3,990 | 4,026 | 3,907 | 3,967 | -140 | -3.4% | 4,026,600 |
| 2018/02/05 | 4,119 | 4,156 | 4,091 | 4,107 | -33 | -0.8% | 2,096,600 |
| 2018/02/02 | 4,180 | 4,183 | 4,114 | 4,140 | -40 | -1% | 1,849,500 |
| 2018/02/01 | 4,183 | 4,196 | 4,116 | 4,180 | +67 | +1.6% | 2,292,900 |
| 2018/01/31 | 4,188 | 4,198 | 4,110 | 4,113 | -49 | -1.2% | 2,032,500 |
| 2018/01/30 | 4,172 | 4,183 | 4,133 | 4,162 | -30 | -0.7% | 2,051,100 |
| 2018/01/29 | 4,210 | 4,221 | 4,186 | 4,192 | -16 | -0.4% | 1,310,500 |
| 2018/01/26 | 4,214 | 4,247 | 4,194 | 4,208 | -25 | -0.6% | 1,415,100 |
| 2018/01/25 | 4,230 | 4,243 | 4,150 | 4,233 | -65 | -1.5% | 1,929,600 |
| 2018/01/24 | 4,338 | 4,354 | 4,288 | 4,298 | -28 | -0.6% | 1,407,100 |
| 2018/01/23 | 4,327 | 4,329 | 4,300 | 4,326 | +6 | +0.1% | 1,657,000 |
| 2018/01/22 | 4,307 | 4,320 | 4,270 | 4,320 | +2 | ±0% | 1,665,100 |
| 2018/01/19 | 4,285 | 4,336 | 4,282 | 4,318 | +66 | +1.6% | 1,788,300 |
| 2018/01/18 | 4,322 | 4,338 | 4,240 | 4,252 | -37 | -0.9% | 1,944,100 |
| 2018/01/17 | 4,290 | 4,294 | 4,264 | 4,289 | -26 | -0.6% | 1,565,900 |
| 2018/01/16 | 4,330 | 4,339 | 4,307 | 4,315 | -31 | -0.7% | 1,185,400 |
| 2018/01/15 | 4,440 | 4,441 | 4,340 | 4,346 | -64 | -1.5% | 1,214,500 |
| 2018/01/12 | 4,439 | 4,442 | 4,384 | 4,410 | -15 | -0.3% | 1,384,900 |
| 2018/01/11 | 4,439 | 4,449 | 4,405 | 4,425 | +1 | ±0% | 1,907,900 |
| 2018/01/10 | 4,440 | 4,441 | 4,406 | 4,424 | -63 | -1.4% | 1,510,900 |
| 2018/01/09 | 4,500 | 4,504 | 4,450 | 4,487 | +62 | +1.4% | 2,273,600 |
| 2018/01/05 | 4,449 | 4,489 | 4,420 | 4,425 | -18 | -0.4% | 1,439,100 |
| 2018/01/04 | 4,443 | 4,451 | 4,420 | 4,443 | +35 | +0.8% | 1,545,000 |
| 2017/12/29 | 4,415 | 4,419 | 4,390 | 4,408 | -7 | -0.2% | 727,000 |
| 2017/12/28 | 4,424 | 4,428 | 4,406 | 4,415 | -22 | -0.5% | 687,000 |
| 2017/12/27 | 4,426 | 4,445 | 4,417 | 4,437 | -4 | -0.1% | 484,000 |
| 2017/12/26 | 4,434 | 4,467 | 4,432 | 4,441 | +13 | +0.3% | 572,300 |
| 2017/12/25 | 4,400 | 4,442 | 4,396 | 4,428 | +33 | +0.8% | 630,200 |
| 2017/12/22 | 4,423 | 4,432 | 4,392 | 4,395 | -8 | -0.2% | 1,268,800 |
| 2017/12/21 | 4,399 | 4,413 | 4,384 | 4,403 | -32 | -0.7% | 1,354,900 |
| 2017/12/20 | 4,362 | 4,435 | 4,359 | 4,435 | +98 | +2.3% | 1,705,400 |
| 2017/12/19 | 4,301 | 4,341 | 4,299 | 4,337 | +37 | +0.9% | 1,455,800 |
| 2017/12/18 | 4,296 | 4,308 | 4,284 | 4,300 | +8 | +0.2% | 1,400,000 |
| 2017/12/15 | 4,260 | 4,308 | 4,245 | 4,292 | +23 | +0.5% | 1,864,700 |
| 2017/12/14 | 4,260 | 4,283 | 4,254 | 4,269 | -27 | -0.6% | 1,468,300 |
| 2017/12/13 | 4,330 | 4,335 | 4,276 | 4,296 | -4 | -0.1% | 1,059,200 |
1801～
1850
件表示中 / 3132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 | 296,300円 | +7.2% | +19.6% | 3.10% | 11.25倍 | 1.33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 | 300,100円 | +4.8% | -12.5% | 2.00% | 11.56倍 | 1.25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 | 49,200円 | +7.7% | +176.3% | 1.63% | 24.69倍 | 1.09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 | 118,000円 | +2.1% | +0.4% | 3.73% | 10.85倍 | 0.94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 | 218,100円 | +5.9% | +10.7% | 0.00% | 4.68倍 | -1.71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
