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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 4,125 | 4,205 | 4,095 | 4,195 | +175 | +4.4% | 3,602,800 |
| 2015/06/22 | 3,975 | 4,030 | 3,965 | 4,020 | +45 | +1.1% | 2,011,700 |
| 2015/06/19 | 3,960 | 4,015 | 3,955 | 3,975 | +35 | +0.9% | 2,101,400 |
| 2015/06/18 | 4,010 | 4,010 | 3,940 | 3,940 | -70 | -1.7% | 2,412,900 |
| 2015/06/17 | 4,035 | 4,040 | 3,985 | 4,010 | +5 | +0.1% | 1,561,600 |
| 2015/06/16 | 4,010 | 4,055 | 4,005 | 4,005 | +20 | +0.5% | 1,789,500 |
| 2015/06/15 | 3,980 | 3,995 | 3,965 | 3,985 | -20 | -0.5% | 1,267,600 |
| 2015/06/12 | 4,025 | 4,040 | 3,990 | 4,005 | -50 | -1.2% | 2,695,100 |
| 2015/06/11 | 4,030 | 4,055 | 4,000 | 4,055 | +65 | +1.6% | 1,648,700 |
| 2015/06/10 | 4,015 | 4,030 | 3,980 | 3,990 | -40 | -1% | 2,238,000 |
| 2015/06/09 | 4,055 | 4,075 | 4,030 | 4,030 | -40 | -1% | 1,806,400 |
| 2015/06/08 | 4,150 | 4,155 | 4,060 | 4,070 | -75 | -1.8% | 2,073,800 |
| 2015/06/05 | 4,145 | 4,160 | 4,080 | 4,145 | ±0 | ±0% | 2,790,300 |
| 2015/06/04 | 4,130 | 4,190 | 4,090 | 4,145 | +60 | +1.5% | 2,261,300 |
| 2015/06/03 | 4,150 | 4,155 | 4,070 | 4,085 | -50 | -1.2% | 2,333,900 |
| 2015/06/02 | 4,230 | 4,245 | 4,065 | 4,135 | -115 | -2.7% | 5,460,900 |
| 2015/06/01 | 4,230 | 4,295 | 4,230 | 4,250 | -25 | -0.6% | 1,863,000 |
| 2015/05/29 | 4,250 | 4,300 | 4,240 | 4,275 | +35 | +0.8% | 3,030,800 |
| 2015/05/28 | 4,345 | 4,350 | 4,240 | 4,240 | +20 | +0.5% | 4,075,500 |
| 2015/05/27 | 4,230 | 4,235 | 4,185 | 4,220 | -30 | -0.7% | 3,239,200 |
| 2015/05/26 | 4,120 | 4,290 | 4,110 | 4,250 | +155 | +3.8% | 4,416,500 |
| 2015/05/25 | 4,025 | 4,110 | 4,020 | 4,095 | +100 | +2.5% | 1,953,000 |
| 2015/05/22 | 4,025 | 4,055 | 3,980 | 3,995 | -40 | -1% | 2,748,900 |
| 2015/05/21 | 4,090 | 4,125 | 4,020 | 4,035 | -35 | -0.9% | 4,323,200 |
| 2015/05/20 | 4,115 | 4,135 | 4,060 | 4,070 | +10 | +0.2% | 4,669,200 |
| 2015/05/19 | 4,030 | 4,090 | 4,020 | 4,060 | +55 | +1.4% | 3,101,900 |
| 2015/05/18 | 4,000 | 4,025 | 3,975 | 4,005 | +5 | +0.1% | 1,830,800 |
| 2015/05/15 | 3,930 | 4,015 | 3,925 | 4,000 | +100 | +2.6% | 2,569,900 |
| 2015/05/14 | 3,920 | 3,935 | 3,880 | 3,900 | -20 | -0.5% | 1,638,500 |
| 2015/05/13 | 3,935 | 3,955 | 3,900 | 3,920 | -45 | -1.1% | 1,504,500 |
| 2015/05/12 | 4,020 | 4,055 | 3,915 | 3,965 | -50 | -1.2% | 2,850,600 |
| 2015/05/11 | 4,050 | 4,070 | 4,005 | 4,015 | +25 | +0.6% | 2,472,900 |
| 2015/05/08 | 3,880 | 4,005 | 3,875 | 3,990 | +135 | +3.5% | 2,920,100 |
| 2015/05/07 | 3,880 | 3,945 | 3,840 | 3,855 | -120 | -3% | 5,245,900 |
| 2015/05/01 | 3,890 | 3,980 | 3,845 | 3,975 | -25 | -0.6% | 3,449,800 |
| 2015/04/30 | 3,905 | 4,030 | 3,905 | 4,000 | -10 | -0.2% | 2,579,400 |
| 2015/04/28 | 3,995 | 4,060 | 3,990 | 4,010 | -30 | -0.7% | 1,580,500 |
| 2015/04/27 | 3,980 | 4,080 | 3,975 | 4,040 | +75 | +1.9% | 1,886,300 |
| 2015/04/24 | 4,045 | 4,045 | 3,940 | 3,965 | -120 | -2.9% | 2,760,800 |
| 2015/04/23 | 4,030 | 4,115 | 4,025 | 4,085 | +50 | +1.2% | 3,558,900 |
| 2015/04/22 | 3,965 | 4,040 | 3,940 | 4,035 | +80 | +2% | 3,609,600 |
| 2015/04/21 | 3,930 | 3,960 | 3,910 | 3,955 | +30 | +0.8% | 1,856,100 |
| 2015/04/20 | 3,855 | 3,930 | 3,820 | 3,925 | +60 | +1.6% | 3,292,600 |
| 2015/04/17 | 3,850 | 3,890 | 3,800 | 3,865 | +15 | +0.4% | 2,315,100 |
| 2015/04/16 | 3,860 | 3,905 | 3,790 | 3,850 | -80 | -2% | 4,037,700 |
| 2015/04/15 | 3,760 | 3,940 | 3,750 | 3,930 | +190 | +5.1% | 5,743,400 |
| 2015/04/14 | 3,730 | 3,740 | 3,715 | 3,740 | +10 | +0.3% | 922,600 |
| 2015/04/13 | 3,725 | 3,730 | 3,685 | 3,730 | +30 | +0.8% | 1,576,200 |
| 2015/04/10 | 3,715 | 3,735 | 3,700 | 3,700 | -20 | -0.5% | 2,039,300 |
| 2015/04/09 | 3,745 | 3,750 | 3,710 | 3,720 | +30 | +0.8% | 2,018,200 |
2401～
2450
件表示中 / 3075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 | 251,800円 | +11.4% | +22.0% | 3.18% | 10.99倍 | 1.20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 | 271,300円 | +9.7% | -8.5% | 1.84% | 9.11倍 | 1.21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 | 47,200円 | +3.3% | -79.9% | 6.14% | 18.96倍 | 1.27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 | 108,400円 | +2.1% | +0.4% | 4.06% | 9.96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 | 257,000円 | +7.4% | +166.0% | 0.00% | 3.50倍 | 3.16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
