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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,534 | 3,556 | 3,508 | 3,508 | +4 | +0.1% | 1,516,700 |
| 2017/07/07 | 3,510 | 3,515 | 3,495 | 3,504 | -8 | -0.2% | 1,191,300 |
| 2017/07/06 | 3,520 | 3,526 | 3,493 | 3,512 | +13 | +0.4% | 1,789,300 |
| 2017/07/05 | 3,451 | 3,499 | 3,448 | 3,499 | +32 | +0.9% | 1,794,000 |
| 2017/07/04 | 3,474 | 3,482 | 3,452 | 3,467 | -23 | -0.7% | 1,243,800 |
| 2017/07/03 | 3,465 | 3,493 | 3,460 | 3,490 | +16 | +0.5% | 1,231,600 |
| 2017/06/30 | 3,449 | 3,479 | 3,443 | 3,474 | +9 | +0.3% | 1,915,300 |
| 2017/06/29 | 3,454 | 3,475 | 3,438 | 3,465 | +29 | +0.8% | 1,727,300 |
| 2017/06/28 | 3,437 | 3,459 | 3,431 | 3,436 | -12 | -0.3% | 1,728,000 |
| 2017/06/27 | 3,444 | 3,453 | 3,431 | 3,448 | +2 | +0.1% | 1,135,500 |
| 2017/06/26 | 3,468 | 3,468 | 3,444 | 3,446 | -22 | -0.6% | 901,400 |
| 2017/06/23 | 3,449 | 3,473 | 3,420 | 3,468 | +9 | +0.3% | 1,407,500 |
| 2017/06/22 | 3,462 | 3,465 | 3,435 | 3,459 | +7 | +0.2% | 1,526,600 |
| 2017/06/21 | 3,460 | 3,472 | 3,446 | 3,452 | +9 | +0.3% | 1,631,400 |
| 2017/06/20 | 3,457 | 3,463 | 3,436 | 3,443 | +6 | +0.2% | 1,961,200 |
| 2017/06/19 | 3,431 | 3,463 | 3,430 | 3,437 | ±0 | ±0% | 1,554,600 |
| 2017/06/16 | 3,418 | 3,458 | 3,407 | 3,437 | +18 | +0.5% | 5,570,300 |
| 2017/06/15 | 3,389 | 3,444 | 3,388 | 3,419 | +50 | +1.5% | 3,346,800 |
| 2017/06/14 | 3,330 | 3,383 | 3,321 | 3,369 | +51 | +1.5% | 2,356,700 |
| 2017/06/13 | 3,305 | 3,330 | 3,296 | 3,318 | -28 | -0.8% | 1,674,100 |
| 2017/06/12 | 3,305 | 3,353 | 3,292 | 3,346 | +10 | +0.3% | 1,496,000 |
| 2017/06/09 | 3,347 | 3,359 | 3,305 | 3,336 | -14 | -0.4% | 2,400,800 |
| 2017/06/08 | 3,376 | 3,388 | 3,345 | 3,350 | +16 | +0.5% | 3,356,300 |
| 2017/06/07 | 3,330 | 3,360 | 3,308 | 3,334 | +34 | +1% | 2,881,600 |
| 2017/06/06 | 3,257 | 3,314 | 3,248 | 3,300 | +41 | +1.3% | 2,054,000 |
| 2017/06/05 | 3,266 | 3,288 | 3,250 | 3,259 | +1 | ±0% | 1,675,100 |
| 2017/06/02 | 3,251 | 3,274 | 3,226 | 3,258 | +9 | +0.3% | 2,875,400 |
| 2017/06/01 | 3,236 | 3,251 | 3,225 | 3,249 | +4 | +0.1% | 2,620,900 |
| 2017/05/31 | 3,260 | 3,287 | 3,245 | 3,245 | -55 | -1.7% | 3,113,600 |
| 2017/05/30 | 3,266 | 3,303 | 3,257 | 3,300 | -2 | -0.1% | 1,862,900 |
| 2017/05/29 | 3,293 | 3,318 | 3,293 | 3,302 | +11 | +0.3% | 1,157,800 |
| 2017/05/26 | 3,305 | 3,322 | 3,291 | 3,291 | -4 | -0.1% | 1,532,200 |
| 2017/05/25 | 3,288 | 3,314 | 3,284 | 3,295 | +3 | +0.1% | 1,775,600 |
| 2017/05/24 | 3,290 | 3,303 | 3,272 | 3,292 | -18 | -0.5% | 2,224,300 |
| 2017/05/23 | 3,350 | 3,355 | 3,282 | 3,310 | -77 | -2.3% | 2,956,600 |
| 2017/05/22 | 3,383 | 3,398 | 3,368 | 3,387 | -9 | -0.3% | 1,129,800 |
| 2017/05/19 | 3,398 | 3,411 | 3,378 | 3,396 | -11 | -0.3% | 1,298,700 |
| 2017/05/18 | 3,330 | 3,415 | 3,327 | 3,407 | -23 | -0.7% | 1,747,200 |
| 2017/05/17 | 3,428 | 3,437 | 3,421 | 3,430 | -9 | -0.3% | 833,800 |
| 2017/05/16 | 3,420 | 3,458 | 3,414 | 3,439 | +26 | +0.8% | 1,542,600 |
| 2017/05/15 | 3,415 | 3,429 | 3,397 | 3,413 | -17 | -0.5% | 1,549,300 |
| 2017/05/12 | 3,446 | 3,460 | 3,417 | 3,430 | -16 | -0.5% | 1,559,300 |
| 2017/05/11 | 3,421 | 3,462 | 3,395 | 3,446 | +27 | +0.8% | 2,911,500 |
| 2017/05/10 | 3,400 | 3,434 | 3,389 | 3,419 | -5 | -0.1% | 1,855,800 |
| 2017/05/09 | 3,432 | 3,449 | 3,412 | 3,424 | +17 | +0.5% | 2,006,300 |
| 2017/05/08 | 3,370 | 3,416 | 3,354 | 3,407 | +106 | +3.2% | 4,843,700 |
| 2017/05/02 | 3,265 | 3,301 | 3,250 | 3,301 | +38 | +1.2% | 4,176,700 |
| 2017/05/01 | 3,310 | 3,347 | 3,243 | 3,263 | -257 | -7.3% | 7,491,100 |
| 2017/04/28 | 3,490 | 3,532 | 3,480 | 3,520 | +33 | +0.9% | 2,632,100 |
| 2017/04/27 | 3,500 | 3,509 | 3,465 | 3,487 | +6 | +0.2% | 2,405,700 |
1901～
1950
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
