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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,920 | 2,920 | 2,896 | 2,902.5 | +2.5 | +0.1% | 2,169,800 |
| 2024/04/11 | 2,896 | 2,916.5 | 2,888.5 | 2,900 | ±0 | ±0% | 2,330,500 |
| 2024/04/10 | 2,911.5 | 2,934 | 2,899 | 2,900 | ±0 | ±0% | 2,586,300 |
| 2024/04/09 | 2,869.5 | 2,908.5 | 2,869.5 | 2,900 | +52.5 | +1.8% | 3,542,200 |
| 2024/04/08 | 2,851 | 2,874.5 | 2,839.5 | 2,847.5 | -33 | -1.1% | 3,097,800 |
| 2024/04/05 | 2,858 | 2,885 | 2,834 | 2,880.5 | +17.5 | +0.6% | 2,165,700 |
| 2024/04/04 | 2,904 | 2,904 | 2,863 | 2,863 | -28 | -1% | 3,345,900 |
| 2024/04/03 | 2,855 | 2,903 | 2,854.5 | 2,891 | +17 | +0.6% | 2,430,700 |
| 2024/04/02 | 2,908 | 2,914.5 | 2,870.5 | 2,874 | -34 | -1.2% | 2,516,500 |
| 2024/04/01 | 2,916 | 2,928 | 2,889 | 2,908 | -9.5 | -0.3% | 3,112,300 |
| 2024/03/29 | 2,899 | 2,941.5 | 2,896.5 | 2,917.5 | +46.5 | +1.6% | 4,143,100 |
| 2024/03/28 | 2,874 | 2,901 | 2,860.5 | 2,871 | -41.5 | -1.4% | 3,223,500 |
| 2024/03/27 | 2,905.5 | 2,923 | 2,893 | 2,912.5 | +10.5 | +0.4% | 4,802,600 |
| 2024/03/26 | 2,909.5 | 2,913 | 2,856 | 2,902 | -4.5 | -0.2% | 3,947,400 |
| 2024/03/25 | 2,908 | 2,942.5 | 2,894 | 2,906.5 | -3.5 | -0.1% | 4,158,500 |
| 2024/03/22 | 2,900 | 2,956 | 2,900 | 2,910 | +60 | +2.1% | 8,976,300 |
| 2024/03/21 | 2,826 | 2,850 | 2,804 | 2,850 | +20 | +0.7% | 4,801,400 |
| 2024/03/19 | 2,795 | 2,830 | 2,788.5 | 2,830 | +33 | +1.2% | 3,533,100 |
| 2024/03/18 | 2,767 | 2,799 | 2,760 | 2,797 | +40.5 | +1.5% | 3,043,300 |
| 2024/03/15 | 2,752.5 | 2,758.5 | 2,736.5 | 2,756.5 | +4.5 | +0.2% | 2,024,400 |
| 2024/03/14 | 2,734 | 2,754 | 2,726.5 | 2,752 | +26.5 | +1% | 2,524,600 |
| 2024/03/13 | 2,728 | 2,741.5 | 2,704.5 | 2,725.5 | +2 | +0.1% | 3,446,200 |
| 2024/03/12 | 2,735 | 2,735 | 2,671.5 | 2,723.5 | -12.5 | -0.5% | 4,107,000 |
| 2024/03/11 | 2,754 | 2,765.5 | 2,715 | 2,736 | -18 | -0.7% | 3,584,100 |
| 2024/03/08 | 2,779 | 2,786.5 | 2,737 | 2,754 | -12 | -0.4% | 4,290,500 |
| 2024/03/07 | 2,738 | 2,777.5 | 2,738 | 2,766 | +31.5 | +1.2% | 4,223,100 |
| 2024/03/06 | 2,725.5 | 2,761 | 2,723 | 2,734.5 | +8 | +0.3% | 3,917,600 |
| 2024/03/05 | 2,719.5 | 2,735 | 2,703.5 | 2,726.5 | +7 | +0.3% | 3,108,300 |
| 2024/03/04 | 2,775 | 2,775.5 | 2,715 | 2,719.5 | -61.5 | -2.2% | 5,640,400 |
| 2024/03/01 | 2,799 | 2,809.5 | 2,775 | 2,781 | -15 | -0.5% | 2,700,400 |
| 2024/02/29 | 2,794.5 | 2,804 | 2,764 | 2,796 | +2.5 | +0.1% | 3,234,100 |
| 2024/02/28 | 2,774 | 2,802 | 2,771 | 2,793.5 | +22 | +0.8% | 2,735,200 |
| 2024/02/27 | 2,769 | 2,776 | 2,752.5 | 2,771.5 | -6.5 | -0.2% | 2,225,500 |
| 2024/02/26 | 2,748 | 2,780 | 2,745.5 | 2,778 | +28 | +1% | 3,219,600 |
| 2024/02/22 | 2,750.5 | 2,775 | 2,746.5 | 2,750 | -0.5 | ±0% | 2,997,900 |
| 2024/02/21 | 2,785.5 | 2,792 | 2,744 | 2,750.5 | -39.5 | -1.4% | 3,775,100 |
| 2024/02/20 | 2,801 | 2,810.5 | 2,781.5 | 2,790 | +3 | +0.1% | 2,387,800 |
| 2024/02/19 | 2,765 | 2,788.5 | 2,751 | 2,787 | +20 | +0.7% | 2,227,300 |
| 2024/02/16 | 2,752 | 2,777 | 2,750 | 2,767 | +14 | +0.5% | 2,806,700 |
| 2024/02/15 | 2,772.5 | 2,775.5 | 2,741.5 | 2,753 | -19.5 | -0.7% | 3,195,200 |
| 2024/02/14 | 2,790 | 2,798.5 | 2,767.5 | 2,772.5 | -39.5 | -1.4% | 3,665,000 |
| 2024/02/13 | 2,795 | 2,813 | 2,778.5 | 2,812 | +28.5 | +1% | 3,549,700 |
| 2024/02/09 | 2,795 | 2,802.5 | 2,774 | 2,783.5 | -19.5 | -0.7% | 3,353,100 |
| 2024/02/08 | 2,792 | 2,822.5 | 2,769 | 2,803 | +10.5 | +0.4% | 4,281,600 |
| 2024/02/07 | 2,811 | 2,835 | 2,788 | 2,792.5 | -14.5 | -0.5% | 3,877,600 |
| 2024/02/06 | 2,849.5 | 2,854 | 2,805.5 | 2,807 | -37.5 | -1.3% | 4,264,400 |
| 2024/02/05 | 2,849 | 2,868.5 | 2,823 | 2,844.5 | -24 | -0.8% | 5,963,500 |
| 2024/02/02 | 2,871 | 2,881 | 2,843.5 | 2,868.5 | +1.5 | +0.1% | 4,114,500 |
| 2024/02/01 | 2,871 | 2,916 | 2,852 | 2,867 | +23.5 | +0.8% | 5,244,000 |
| 2024/01/31 | 2,820 | 2,843.5 | 2,815.5 | 2,843.5 | +8.5 | +0.3% | 2,118,200 |
151～
200
件表示中 / 2977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 | 239,000円 | +16.8% | +22.0% | 3.35% | 10.43倍 | 1.14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 | 283,700円 | +8.0% | -18.1% | 1.76% | 11.11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 | 58,100円 | +7.8% | -51.8% | 4.99% | 8.16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 | 114,500円 | +2.1% | +0.4% | 3.84% | 10.52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
