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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,216 | 3,240 | 3,163 | 3,204 | +13 | +0.4% | 1,883,300 |
| 2016/07/04 | 3,161 | 3,223 | 3,131 | 3,191 | -16 | -0.5% | 2,777,100 |
| 2016/07/01 | 3,286 | 3,300 | 3,195 | 3,207 | -85 | -2.6% | 2,745,200 |
| 2016/06/30 | 3,391 | 3,399 | 3,286 | 3,292 | -26 | -0.8% | 2,531,200 |
| 2016/06/29 | 3,286 | 3,334 | 3,265 | 3,318 | +58 | +1.8% | 1,431,100 |
| 2016/06/28 | 3,205 | 3,286 | 3,163 | 3,260 | -6 | -0.2% | 2,735,600 |
| 2016/06/27 | 3,189 | 3,273 | 3,172 | 3,266 | +94 | +3% | 2,234,100 |
| 2016/06/24 | 3,435 | 3,436 | 3,050 | 3,172 | -252 | -7.4% | 3,526,100 |
| 2016/06/23 | 3,430 | 3,432 | 3,401 | 3,424 | +23 | +0.7% | 1,135,800 |
| 2016/06/22 | 3,400 | 3,418 | 3,367 | 3,401 | -19 | -0.6% | 1,451,400 |
| 2016/06/21 | 3,370 | 3,428 | 3,352 | 3,420 | +42 | +1.2% | 1,693,400 |
| 2016/06/20 | 3,383 | 3,407 | 3,364 | 3,378 | +27 | +0.8% | 1,947,600 |
| 2016/06/17 | 3,362 | 3,420 | 3,350 | 3,351 | +20 | +0.6% | 2,819,000 |
| 2016/06/16 | 3,380 | 3,420 | 3,325 | 3,331 | -90 | -2.6% | 2,121,200 |
| 2016/06/15 | 3,400 | 3,448 | 3,363 | 3,421 | -15 | -0.4% | 1,720,600 |
| 2016/06/14 | 3,435 | 3,472 | 3,406 | 3,436 | -34 | -1% | 2,174,100 |
| 2016/06/13 | 3,513 | 3,531 | 3,464 | 3,470 | -94 | -2.6% | 1,518,200 |
| 2016/06/10 | 3,562 | 3,581 | 3,540 | 3,564 | +29 | +0.8% | 2,461,400 |
| 2016/06/09 | 3,549 | 3,577 | 3,506 | 3,535 | -84 | -2.3% | 3,842,000 |
| 2016/06/08 | 3,550 | 3,621 | 3,531 | 3,619 | +80 | +2.3% | 2,484,900 |
| 2016/06/07 | 3,607 | 3,608 | 3,526 | 3,539 | -86 | -2.4% | 3,213,400 |
| 2016/06/06 | 3,590 | 3,626 | 3,563 | 3,625 | -5 | -0.1% | 1,813,100 |
| 2016/06/03 | 3,624 | 3,634 | 3,584 | 3,630 | +5 | +0.1% | 1,906,200 |
| 2016/06/02 | 3,710 | 3,717 | 3,619 | 3,625 | -113 | -3% | 3,112,200 |
| 2016/06/01 | 3,773 | 3,787 | 3,721 | 3,738 | -63 | -1.7% | 2,069,200 |
| 2016/05/31 | 3,797 | 3,809 | 3,782 | 3,801 | -3 | -0.1% | 1,680,500 |
| 2016/05/30 | 3,832 | 3,839 | 3,792 | 3,804 | -34 | -0.9% | 1,561,900 |
| 2016/05/27 | 3,873 | 3,878 | 3,830 | 3,838 | -24 | -0.6% | 1,017,000 |
| 2016/05/26 | 3,819 | 3,881 | 3,817 | 3,862 | +32 | +0.8% | 1,887,100 |
| 2016/05/25 | 3,780 | 3,833 | 3,777 | 3,830 | +58 | +1.5% | 1,924,300 |
| 2016/05/24 | 3,751 | 3,790 | 3,751 | 3,772 | +21 | +0.6% | 1,462,800 |
| 2016/05/23 | 3,758 | 3,782 | 3,732 | 3,751 | -23 | -0.6% | 1,566,300 |
| 2016/05/20 | 3,802 | 3,808 | 3,761 | 3,774 | -46 | -1.2% | 2,235,600 |
| 2016/05/19 | 3,840 | 3,863 | 3,811 | 3,820 | -32 | -0.8% | 1,408,600 |
| 2016/05/18 | 3,850 | 3,899 | 3,831 | 3,852 | ±0 | ±0% | 1,561,700 |
| 2016/05/17 | 3,899 | 3,914 | 3,850 | 3,852 | -13 | -0.3% | 1,554,800 |
| 2016/05/16 | 3,900 | 3,931 | 3,862 | 3,865 | -38 | -1% | 1,001,300 |
| 2016/05/13 | 3,981 | 4,010 | 3,903 | 3,903 | -91 | -2.3% | 1,556,200 |
| 2016/05/12 | 3,949 | 4,000 | 3,933 | 3,994 | -32 | -0.8% | 1,305,400 |
| 2016/05/11 | 4,062 | 4,084 | 3,996 | 4,026 | -18 | -0.4% | 1,213,200 |
| 2016/05/10 | 3,932 | 4,049 | 3,903 | 4,044 | +108 | +2.7% | 1,740,400 |
| 2016/05/09 | 3,949 | 3,966 | 3,919 | 3,936 | -1 | ±0% | 1,222,900 |
| 2016/05/06 | 3,872 | 3,945 | 3,866 | 3,937 | +77 | +2% | 2,024,900 |
| 2016/05/02 | 3,759 | 3,876 | 3,702 | 3,860 | -93 | -2.4% | 3,443,100 |
| 2016/04/28 | 4,055 | 4,059 | 3,953 | 3,953 | -82 | -2% | 2,339,800 |
| 2016/04/27 | 4,080 | 4,095 | 4,003 | 4,035 | -37 | -0.9% | 1,313,400 |
| 2016/04/26 | 4,062 | 4,093 | 4,045 | 4,072 | +9 | +0.2% | 1,272,800 |
| 2016/04/25 | 4,100 | 4,109 | 4,055 | 4,063 | -35 | -0.9% | 1,372,200 |
| 2016/04/22 | 4,080 | 4,124 | 4,074 | 4,098 | -10 | -0.2% | 1,862,500 |
| 2016/04/21 | 4,133 | 4,143 | 4,093 | 4,108 | +6 | +0.1% | 1,669,500 |
2151～
2200
件表示中 / 3078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 | 261,500円 | +11.4% | +22.0% | 3.06% | 11.41倍 | 1.24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 | 275,500円 | +9.7% | -8.5% | 1.81% | 9.25倍 | 1.23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 | 51,500円 | +3.3% | -79.9% | 5.63% | 20.68倍 | 1.39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 | 108,800円 | +2.1% | +0.4% | 4.04% | 10.00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 | 262,200円 | +7.4% | +166.0% | 0.00% | 3.58倍 | 3.22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
