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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,250 | 3,265 | 3,210 | 3,240 | -25 | -0.8% | 2,328,700 |
| 2014/11/12 | 3,270 | 3,335 | 3,245 | 3,265 | +85 | +2.7% | 4,192,300 |
| 2014/11/11 | 3,115 | 3,180 | 3,100 | 3,180 | +85 | +2.7% | 2,341,800 |
| 2014/11/10 | 3,060 | 3,105 | 3,030 | 3,095 | +20 | +0.7% | 1,061,200 |
| 2014/11/07 | 3,115 | 3,140 | 3,070 | 3,075 | -15 | -0.5% | 2,087,700 |
| 2014/11/06 | 3,120 | 3,160 | 3,080 | 3,090 | -25 | -0.8% | 3,626,200 |
| 2014/11/05 | 3,005 | 3,125 | 3,000 | 3,115 | +143 | +4.8% | 4,827,000 |
| 2014/11/04 | 3,050 | 3,100 | 2,959 | 2,972 | -16 | -0.5% | 5,279,400 |
| 2014/10/31 | 3,015 | 3,050 | 2,971 | 2,988 | -27 | -0.9% | 4,097,700 |
| 2014/10/30 | 2,986 | 3,015 | 2,972 | 3,015 | +18 | +0.6% | 3,984,300 |
| 2014/10/29 | 2,980 | 3,010 | 2,970 | 2,997 | +43 | +1.5% | 2,366,100 |
| 2014/10/28 | 2,912 | 2,957 | 2,902 | 2,954 | +6 | +0.2% | 1,530,300 |
| 2014/10/27 | 2,900 | 2,953 | 2,861 | 2,948 | +70 | +2.4% | 2,591,200 |
| 2014/10/24 | 2,916 | 2,927 | 2,790 | 2,878 | -16 | -0.6% | 2,979,800 |
| 2014/10/23 | 2,850 | 2,897 | 2,801 | 2,894 | +25 | +0.9% | 1,800,500 |
| 2014/10/22 | 2,805 | 2,871 | 2,785 | 2,869 | +121 | +4.4% | 2,209,600 |
| 2014/10/21 | 2,794 | 2,794 | 2,736 | 2,748 | -2 | -0.1% | 1,808,800 |
| 2014/10/20 | 2,750 | 2,758 | 2,719 | 2,750 | +91 | +3.4% | 2,437,900 |
| 2014/10/17 | 2,716 | 2,744 | 2,654 | 2,659 | -38 | -1.4% | 3,083,400 |
| 2014/10/16 | 2,732 | 2,798 | 2,691 | 2,697 | -121 | -4.3% | 2,300,100 |
| 2014/10/15 | 2,752 | 2,828 | 2,742 | 2,818 | +166 | +6.3% | 3,152,100 |
| 2014/10/14 | 2,733 | 2,748 | 2,650 | 2,652 | -153 | -5.5% | 3,077,900 |
| 2014/10/10 | 2,800 | 2,832 | 2,790 | 2,805 | -40 | -1.4% | 2,189,200 |
| 2014/10/09 | 2,912 | 2,924 | 2,829 | 2,845 | -12 | -0.4% | 2,273,100 |
| 2014/10/08 | 2,881 | 2,896 | 2,843 | 2,857 | -68 | -2.3% | 2,228,300 |
| 2014/10/07 | 2,922 | 2,942 | 2,901 | 2,925 | +31 | +1.1% | 1,449,000 |
| 2014/10/06 | 2,884 | 2,907 | 2,857 | 2,894 | +57 | +2% | 1,385,400 |
| 2014/10/03 | 2,840 | 2,859 | 2,805 | 2,837 | +12 | +0.4% | 1,892,500 |
| 2014/10/02 | 2,910 | 2,911 | 2,813 | 2,825 | -135 | -4.6% | 2,922,400 |
| 2014/10/01 | 2,989 | 2,989 | 2,950 | 2,960 | -40 | -1.3% | 1,945,800 |
| 2014/09/30 | 3,020 | 3,065 | 3,000 | 3,000 | -20 | -0.7% | 2,090,800 |
| 2014/09/29 | 2,976 | 3,035 | 2,937 | 3,020 | +52 | +1.8% | 2,833,400 |
| 2014/09/26 | 2,950 | 2,968 | 2,936 | 2,968 | -2,952 | -49.9% | 2,384,800 |
| 2014/09/25 | 5,860 | 5,920 | 5,840 | 5,920 | +30 | +0.5% | 2,042,700 |
| 2014/09/24 | 5,860 | 5,900 | 5,840 | 5,890 | +10 | +0.2% | 1,033,800 |
| 2014/09/22 | 5,880 | 5,920 | 5,860 | 5,880 | +70 | +1.2% | 772,400 |
| 2014/09/19 | 5,800 | 5,820 | 5,760 | 5,810 | -20 | -0.3% | 1,110,700 |
| 2014/09/18 | 5,890 | 5,890 | 5,820 | 5,830 | -70 | -1.2% | 1,096,300 |
| 2014/09/17 | 5,950 | 5,950 | 5,870 | 5,900 | -40 | -0.7% | 671,600 |
| 2014/09/16 | 5,900 | 5,960 | 5,880 | 5,940 | +80 | +1.4% | 909,400 |
| 2014/09/12 | 5,880 | 5,890 | 5,850 | 5,860 | -60 | -1% | 788,400 |
| 2014/09/11 | 5,990 | 5,990 | 5,900 | 5,920 | -60 | -1% | 788,000 |
| 2014/09/10 | 5,900 | 5,990 | 5,900 | 5,980 | +30 | +0.5% | 603,000 |
| 2014/09/09 | 5,930 | 5,950 | 5,910 | 5,950 | +80 | +1.4% | 664,100 |
| 2014/09/08 | 5,930 | 5,940 | 5,860 | 5,870 | -60 | -1% | 923,800 |
| 2014/09/05 | 5,960 | 5,960 | 5,890 | 5,930 | -50 | -0.8% | 615,000 |
| 2014/09/04 | 5,970 | 5,990 | 5,940 | 5,980 | +10 | +0.2% | 757,300 |
| 2014/09/03 | 5,990 | 5,990 | 5,950 | 5,970 | +30 | +0.5% | 627,600 |
| 2014/09/02 | 5,930 | 5,960 | 5,910 | 5,940 | +10 | +0.2% | 762,400 |
| 2014/09/01 | 5,850 | 5,940 | 5,830 | 5,930 | +80 | +1.4% | 734,100 |
2451～
2500
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
