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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,125 | 4,146 | 4,090 | 4,102 | -40 | -1% | 1,503,900 |
| 2016/04/19 | 4,092 | 4,147 | 4,090 | 4,142 | +80 | +2% | 1,537,000 |
| 2016/04/18 | 4,047 | 4,116 | 4,042 | 4,062 | -105 | -2.5% | 1,278,300 |
| 2016/04/15 | 4,121 | 4,176 | 4,104 | 4,167 | +17 | +0.4% | 996,900 |
| 2016/04/14 | 4,100 | 4,150 | 4,064 | 4,150 | +70 | +1.7% | 2,047,600 |
| 2016/04/13 | 4,012 | 4,086 | 4,011 | 4,080 | +42 | +1% | 1,770,800 |
| 2016/04/12 | 4,058 | 4,075 | 4,005 | 4,038 | -20 | -0.5% | 1,446,700 |
| 2016/04/11 | 4,002 | 4,058 | 3,991 | 4,058 | +36 | +0.9% | 1,576,200 |
| 2016/04/08 | 3,890 | 4,066 | 3,890 | 4,022 | +18 | +0.4% | 2,406,400 |
| 2016/04/07 | 3,983 | 4,011 | 3,940 | 4,004 | +9 | +0.2% | 1,292,600 |
| 2016/04/06 | 3,942 | 3,997 | 3,895 | 3,995 | +80 | +2% | 2,434,500 |
| 2016/04/05 | 3,987 | 3,994 | 3,891 | 3,915 | -95 | -2.4% | 1,859,500 |
| 2016/04/04 | 4,047 | 4,093 | 3,994 | 4,010 | -41 | -1% | 1,898,400 |
| 2016/04/01 | 4,088 | 4,091 | 4,008 | 4,051 | -71 | -1.7% | 2,440,600 |
| 2016/03/31 | 4,165 | 4,204 | 4,122 | 4,122 | -45 | -1.1% | 1,830,000 |
| 2016/03/30 | 4,161 | 4,222 | 4,160 | 4,167 | -13 | -0.3% | 1,403,600 |
| 2016/03/29 | 4,154 | 4,206 | 4,137 | 4,180 | -68 | -1.6% | 2,428,800 |
| 2016/03/28 | 4,260 | 4,265 | 4,210 | 4,248 | +30 | +0.7% | 3,811,200 |
| 2016/03/25 | 4,249 | 4,270 | 4,204 | 4,218 | -35 | -0.8% | 1,652,400 |
| 2016/03/24 | 4,196 | 4,276 | 4,176 | 4,253 | +79 | +1.9% | 2,793,600 |
| 2016/03/23 | 4,166 | 4,184 | 4,149 | 4,174 | +30 | +0.7% | 2,217,000 |
| 2016/03/22 | 4,129 | 4,168 | 4,111 | 4,144 | +50 | +1.2% | 1,937,900 |
| 2016/03/18 | 4,085 | 4,095 | 4,022 | 4,094 | +2 | ±0% | 2,263,000 |
| 2016/03/17 | 4,160 | 4,173 | 4,071 | 4,092 | -57 | -1.4% | 2,105,200 |
| 2016/03/16 | 4,104 | 4,175 | 4,100 | 4,149 | +50 | +1.2% | 1,699,800 |
| 2016/03/15 | 4,093 | 4,124 | 4,071 | 4,099 | +29 | +0.7% | 1,671,200 |
| 2016/03/14 | 4,088 | 4,104 | 4,050 | 4,070 | +14 | +0.3% | 1,562,000 |
| 2016/03/11 | 3,980 | 4,079 | 3,966 | 4,056 | +53 | +1.3% | 2,529,400 |
| 2016/03/10 | 3,961 | 4,018 | 3,945 | 4,003 | +53 | +1.3% | 2,537,800 |
| 2016/03/09 | 4,045 | 4,058 | 3,934 | 3,950 | -111 | -2.7% | 4,211,900 |
| 2016/03/08 | 4,072 | 4,095 | 4,027 | 4,061 | -31 | -0.8% | 3,606,400 |
| 2016/03/07 | 4,116 | 4,122 | 4,061 | 4,092 | -32 | -0.8% | 1,454,500 |
| 2016/03/04 | 4,051 | 4,129 | 4,024 | 4,124 | +75 | +1.9% | 2,761,200 |
| 2016/03/03 | 4,140 | 4,156 | 4,025 | 4,049 | -91 | -2.2% | 4,164,500 |
| 2016/03/02 | 4,110 | 4,147 | 4,045 | 4,140 | +74 | +1.8% | 2,456,500 |
| 2016/03/01 | 4,016 | 4,087 | 4,016 | 4,066 | +26 | +0.6% | 1,617,200 |
| 2016/02/29 | 4,201 | 4,201 | 4,040 | 4,040 | -129 | -3.1% | 2,363,800 |
| 2016/02/26 | 4,187 | 4,220 | 4,161 | 4,169 | -1 | ±0% | 1,476,200 |
| 2016/02/25 | 4,120 | 4,207 | 4,106 | 4,170 | +45 | +1.1% | 2,044,900 |
| 2016/02/24 | 4,080 | 4,152 | 4,056 | 4,125 | -18 | -0.4% | 1,590,300 |
| 2016/02/23 | 4,199 | 4,258 | 4,111 | 4,143 | -49 | -1.2% | 2,385,600 |
| 2016/02/22 | 4,002 | 4,195 | 4,000 | 4,192 | +222 | +5.6% | 3,349,400 |
| 2016/02/19 | 3,890 | 4,009 | 3,862 | 3,970 | +31 | +0.8% | 3,639,300 |
| 2016/02/18 | 4,055 | 4,058 | 3,912 | 3,939 | -68 | -1.7% | 3,190,300 |
| 2016/02/17 | 3,946 | 4,089 | 3,944 | 4,007 | +60 | +1.5% | 3,264,400 |
| 2016/02/16 | 4,023 | 4,086 | 3,932 | 3,947 | -115 | -2.8% | 3,698,200 |
| 2016/02/15 | 3,878 | 4,113 | 3,877 | 4,062 | +370 | +10% | 4,008,900 |
| 2016/02/12 | 3,765 | 3,804 | 3,684 | 3,692 | -176 | -4.6% | 4,093,000 |
| 2016/02/10 | 4,050 | 4,083 | 3,802 | 3,868 | -154 | -3.8% | 3,825,000 |
| 2016/02/09 | 4,021 | 4,074 | 4,012 | 4,022 | -119 | -2.9% | 2,289,100 |
2101～
2150
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
