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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,605 | 3,616 | 3,588 | 3,603 | +7 | +0.2% | 1,309,500 |
| 2017/02/14 | 3,613 | 3,624 | 3,592 | 3,596 | +13 | +0.4% | 1,363,000 |
| 2017/02/13 | 3,570 | 3,607 | 3,555 | 3,583 | +42 | +1.2% | 1,295,700 |
| 2017/02/10 | 3,528 | 3,567 | 3,524 | 3,541 | +41 | +1.2% | 1,788,000 |
| 2017/02/09 | 3,504 | 3,504 | 3,461 | 3,500 | -39 | -1.1% | 2,264,700 |
| 2017/02/08 | 3,522 | 3,542 | 3,502 | 3,539 | +14 | +0.4% | 1,383,200 |
| 2017/02/07 | 3,495 | 3,535 | 3,495 | 3,525 | +40 | +1.1% | 2,329,900 |
| 2017/02/06 | 3,500 | 3,504 | 3,471 | 3,485 | +10 | +0.3% | 1,502,500 |
| 2017/02/03 | 3,568 | 3,568 | 3,470 | 3,475 | -119 | -3.3% | 3,627,800 |
| 2017/02/02 | 3,662 | 3,667 | 3,590 | 3,594 | -44 | -1.2% | 1,944,700 |
| 2017/02/01 | 3,613 | 3,642 | 3,586 | 3,638 | +36 | +1% | 2,165,700 |
| 2017/01/31 | 3,602 | 3,638 | 3,600 | 3,602 | -67 | -1.8% | 2,012,100 |
| 2017/01/30 | 3,701 | 3,716 | 3,652 | 3,669 | -32 | -0.9% | 1,964,900 |
| 2017/01/27 | 3,683 | 3,719 | 3,676 | 3,701 | +47 | +1.3% | 2,116,000 |
| 2017/01/26 | 3,658 | 3,676 | 3,639 | 3,654 | +9 | +0.2% | 2,020,800 |
| 2017/01/25 | 3,655 | 3,690 | 3,642 | 3,645 | +15 | +0.4% | 1,320,900 |
| 2017/01/24 | 3,630 | 3,641 | 3,595 | 3,630 | -9 | -0.2% | 1,634,300 |
| 2017/01/23 | 3,641 | 3,658 | 3,619 | 3,639 | -38 | -1% | 1,869,900 |
| 2017/01/20 | 3,660 | 3,698 | 3,651 | 3,677 | -10 | -0.3% | 1,546,700 |
| 2017/01/19 | 3,693 | 3,731 | 3,683 | 3,687 | +58 | +1.6% | 2,497,400 |
| 2017/01/18 | 3,620 | 3,629 | 3,574 | 3,629 | +7 | +0.2% | 2,188,500 |
| 2017/01/17 | 3,627 | 3,657 | 3,602 | 3,622 | -21 | -0.6% | 2,584,700 |
| 2017/01/16 | 3,680 | 3,682 | 3,629 | 3,643 | +23 | +0.6% | 2,123,300 |
| 2017/01/13 | 3,620 | 3,625 | 3,591 | 3,620 | +35 | +1% | 1,569,800 |
| 2017/01/12 | 3,621 | 3,625 | 3,576 | 3,585 | -7 | -0.2% | 2,555,500 |
| 2017/01/11 | 3,578 | 3,608 | 3,560 | 3,592 | +24 | +0.7% | 1,890,100 |
| 2017/01/10 | 3,545 | 3,579 | 3,542 | 3,568 | +36 | +1% | 2,080,500 |
| 2017/01/06 | 3,517 | 3,538 | 3,499 | 3,532 | +10 | +0.3% | 1,455,400 |
| 2017/01/05 | 3,540 | 3,540 | 3,495 | 3,522 | +49 | +1.4% | 1,783,000 |
| 2017/01/04 | 3,423 | 3,485 | 3,417 | 3,473 | +58 | +1.7% | 2,292,800 |
| 2016/12/30 | 3,407 | 3,424 | 3,386 | 3,415 | +7 | +0.2% | 1,308,900 |
| 2016/12/29 | 3,448 | 3,460 | 3,402 | 3,408 | -59 | -1.7% | 1,629,300 |
| 2016/12/28 | 3,464 | 3,488 | 3,458 | 3,467 | -24 | -0.7% | 1,266,900 |
| 2016/12/27 | 3,491 | 3,504 | 3,475 | 3,491 | -18 | -0.5% | 1,049,900 |
| 2016/12/26 | 3,514 | 3,528 | 3,499 | 3,509 | -1 | ±0% | 998,000 |
| 2016/12/22 | 3,505 | 3,511 | 3,491 | 3,510 | -2 | -0.1% | 1,091,000 |
| 2016/12/21 | 3,549 | 3,551 | 3,510 | 3,512 | -32 | -0.9% | 1,568,300 |
| 2016/12/20 | 3,508 | 3,549 | 3,501 | 3,544 | +33 | +0.9% | 1,617,800 |
| 2016/12/19 | 3,508 | 3,525 | 3,490 | 3,511 | -13 | -0.4% | 1,789,400 |
| 2016/12/16 | 3,520 | 3,543 | 3,500 | 3,524 | +38 | +1.1% | 3,415,500 |
| 2016/12/15 | 3,465 | 3,516 | 3,456 | 3,486 | +4 | +0.1% | 2,109,100 |
| 2016/12/14 | 3,500 | 3,501 | 3,474 | 3,482 | -8 | -0.2% | 1,646,400 |
| 2016/12/13 | 3,450 | 3,506 | 3,437 | 3,490 | +2 | +0.1% | 3,907,000 |
| 2016/12/12 | 3,478 | 3,540 | 3,455 | 3,488 | +44 | +1.3% | 3,583,100 |
| 2016/12/09 | 3,425 | 3,459 | 3,388 | 3,444 | +47 | +1.4% | 3,314,000 |
| 2016/12/08 | 3,350 | 3,397 | 3,329 | 3,397 | +90 | +2.7% | 3,424,300 |
| 2016/12/07 | 3,275 | 3,313 | 3,258 | 3,307 | +44 | +1.3% | 2,006,300 |
| 2016/12/06 | 3,279 | 3,279 | 3,241 | 3,263 | -3 | -0.1% | 2,215,700 |
| 2016/12/05 | 3,304 | 3,312 | 3,245 | 3,266 | -49 | -1.5% | 2,492,000 |
| 2016/12/02 | 3,296 | 3,339 | 3,293 | 3,315 | +15 | +0.5% | 2,510,300 |
1901～
1950
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
