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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 4,110 | 4,195 | 4,070 | 4,160 | +5 | +0.1% | 3,955,600 |
| 2015/09/10 | 4,100 | 4,170 | 4,055 | 4,155 | -10 | -0.2% | 1,554,700 |
| 2015/09/09 | 4,100 | 4,180 | 4,075 | 4,165 | +200 | +5% | 3,023,300 |
| 2015/09/08 | 4,050 | 4,060 | 3,965 | 3,965 | -90 | -2.2% | 1,958,100 |
| 2015/09/07 | 4,000 | 4,060 | 3,950 | 4,055 | +20 | +0.5% | 2,406,800 |
| 2015/09/04 | 4,175 | 4,200 | 4,005 | 4,035 | -110 | -2.7% | 2,498,700 |
| 2015/09/03 | 4,185 | 4,235 | 4,145 | 4,145 | +5 | +0.1% | 1,883,200 |
| 2015/09/02 | 4,085 | 4,240 | 4,080 | 4,140 | -5 | -0.1% | 4,278,700 |
| 2015/09/01 | 4,310 | 4,335 | 4,145 | 4,145 | -170 | -3.9% | 2,652,200 |
| 2015/08/31 | 4,340 | 4,350 | 4,290 | 4,315 | -25 | -0.6% | 2,104,300 |
| 2015/08/28 | 4,460 | 4,475 | 4,280 | 4,340 | -15 | -0.3% | 3,351,400 |
| 2015/08/27 | 4,430 | 4,465 | 4,335 | 4,355 | +45 | +1% | 2,736,800 |
| 2015/08/26 | 4,270 | 4,325 | 4,115 | 4,310 | +155 | +3.7% | 3,941,000 |
| 2015/08/25 | 4,020 | 4,345 | 4,015 | 4,155 | +65 | +1.6% | 6,290,400 |
| 2015/08/24 | 4,220 | 4,270 | 4,090 | 4,090 | -330 | -7.5% | 4,367,000 |
| 2015/08/21 | 4,465 | 4,480 | 4,405 | 4,420 | -115 | -2.5% | 2,783,600 |
| 2015/08/20 | 4,540 | 4,635 | 4,525 | 4,535 | -5 | -0.1% | 2,675,100 |
| 2015/08/19 | 4,620 | 4,620 | 4,510 | 4,540 | -125 | -2.7% | 2,927,300 |
| 2015/08/18 | 4,700 | 4,730 | 4,655 | 4,665 | -60 | -1.3% | 1,877,200 |
| 2015/08/17 | 4,685 | 4,775 | 4,660 | 4,725 | +40 | +0.9% | 2,622,000 |
| 2015/08/14 | 4,620 | 4,730 | 4,615 | 4,685 | +110 | +2.4% | 2,140,300 |
| 2015/08/13 | 4,550 | 4,605 | 4,470 | 4,575 | -30 | -0.7% | 2,954,700 |
| 2015/08/12 | 4,690 | 4,760 | 4,600 | 4,605 | -65 | -1.4% | 2,631,900 |
| 2015/08/11 | 4,840 | 4,880 | 4,655 | 4,670 | -165 | -3.4% | 4,618,300 |
| 2015/08/10 | 4,720 | 4,845 | 4,685 | 4,835 | +125 | +2.7% | 1,683,500 |
| 2015/08/07 | 4,760 | 4,795 | 4,685 | 4,710 | -85 | -1.8% | 1,818,300 |
| 2015/08/06 | 4,905 | 4,910 | 4,795 | 4,795 | -50 | -1% | 1,985,300 |
| 2015/08/05 | 4,830 | 4,930 | 4,830 | 4,845 | +20 | +0.4% | 2,072,900 |
| 2015/08/04 | 4,790 | 4,940 | 4,775 | 4,825 | +75 | +1.6% | 3,502,200 |
| 2015/08/03 | 4,640 | 4,750 | 4,640 | 4,750 | +70 | +1.5% | 1,676,800 |
| 2015/07/31 | 4,690 | 4,755 | 4,630 | 4,680 | +85 | +1.8% | 3,015,400 |
| 2015/07/30 | 4,630 | 4,630 | 4,540 | 4,595 | +75 | +1.7% | 1,703,800 |
| 2015/07/29 | 4,560 | 4,570 | 4,470 | 4,520 | -20 | -0.4% | 1,653,700 |
| 2015/07/28 | 4,485 | 4,590 | 4,480 | 4,540 | -10 | -0.2% | 2,798,800 |
| 2015/07/27 | 4,590 | 4,665 | 4,535 | 4,550 | -65 | -1.4% | 1,614,600 |
| 2015/07/24 | 4,720 | 4,750 | 4,600 | 4,615 | -80 | -1.7% | 2,578,300 |
| 2015/07/23 | 4,650 | 4,705 | 4,630 | 4,695 | +75 | +1.6% | 2,785,100 |
| 2015/07/22 | 4,590 | 4,650 | 4,570 | 4,620 | +30 | +0.7% | 3,971,200 |
| 2015/07/21 | 4,550 | 4,610 | 4,530 | 4,590 | +105 | +2.3% | 1,827,000 |
| 2015/07/17 | 4,480 | 4,515 | 4,475 | 4,485 | +25 | +0.6% | 1,857,900 |
| 2015/07/16 | 4,465 | 4,495 | 4,445 | 4,460 | +25 | +0.6% | 3,074,600 |
| 2015/07/15 | 4,400 | 4,450 | 4,385 | 4,435 | +35 | +0.8% | 2,925,100 |
| 2015/07/14 | 4,400 | 4,410 | 4,355 | 4,400 | +60 | +1.4% | 1,888,600 |
| 2015/07/13 | 4,230 | 4,360 | 4,210 | 4,340 | +110 | +2.6% | 2,388,700 |
| 2015/07/10 | 4,200 | 4,275 | 4,190 | 4,230 | +35 | +0.8% | 4,077,300 |
| 2015/07/09 | 4,060 | 4,205 | 4,035 | 4,195 | +45 | +1.1% | 4,797,300 |
| 2015/07/08 | 4,400 | 4,415 | 4,140 | 4,150 | -215 | -4.9% | 4,749,000 |
| 2015/07/07 | 4,315 | 4,405 | 4,305 | 4,365 | +95 | +2.2% | 2,922,900 |
| 2015/07/06 | 4,275 | 4,330 | 4,255 | 4,270 | -40 | -0.9% | 1,394,100 |
| 2015/07/03 | 4,360 | 4,375 | 4,300 | 4,310 | -25 | -0.6% | 1,431,300 |
2401～
2450
件表示中 / 3132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 | 296,300円 | +7.2% | +19.6% | 3.10% | 11.25倍 | 1.33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 | 300,100円 | +4.8% | -12.5% | 2.00% | 11.56倍 | 1.25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 | 49,200円 | +7.7% | +176.3% | 1.63% | 24.69倍 | 1.09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 | 118,000円 | +2.1% | +0.4% | 3.73% | 10.85倍 | 0.94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 | 218,100円 | +5.9% | +10.7% | 0.00% | 4.68倍 | -1.71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
