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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 5,860 | 5,880 | 5,810 | 5,810 | -40 | -0.7% | 606,300 |
| 2014/08/25 | 5,800 | 5,860 | 5,780 | 5,850 | +60 | +1% | 396,100 |
| 2014/08/22 | 5,830 | 5,840 | 5,780 | 5,790 | -10 | -0.2% | 545,800 |
| 2014/08/21 | 5,850 | 5,850 | 5,790 | 5,800 | -40 | -0.7% | 776,100 |
| 2014/08/20 | 5,890 | 5,890 | 5,820 | 5,840 | +20 | +0.3% | 715,600 |
| 2014/08/19 | 5,870 | 5,880 | 5,790 | 5,820 | -20 | -0.3% | 541,900 |
| 2014/08/18 | 5,810 | 5,840 | 5,760 | 5,840 | +30 | +0.5% | 563,600 |
| 2014/08/15 | 5,810 | 5,830 | 5,760 | 5,810 | +30 | +0.5% | 842,100 |
| 2014/08/14 | 5,710 | 5,850 | 5,640 | 5,780 | +170 | +3% | 1,508,100 |
| 2014/08/13 | 5,590 | 5,680 | 5,560 | 5,610 | +60 | +1.1% | 1,316,000 |
| 2014/08/12 | 5,540 | 5,580 | 5,520 | 5,550 | +30 | +0.5% | 485,300 |
| 2014/08/11 | 5,530 | 5,550 | 5,450 | 5,520 | +50 | +0.9% | 529,400 |
| 2014/08/08 | 5,490 | 5,540 | 5,430 | 5,470 | -10 | -0.2% | 1,282,100 |
| 2014/08/07 | 5,480 | 5,510 | 5,420 | 5,480 | +10 | +0.2% | 878,200 |
| 2014/08/06 | 5,510 | 5,530 | 5,440 | 5,470 | -40 | -0.7% | 961,600 |
| 2014/08/05 | 5,610 | 5,630 | 5,510 | 5,510 | -190 | -3.3% | 1,667,600 |
| 2014/08/04 | 5,700 | 5,730 | 5,680 | 5,700 | -30 | -0.5% | 1,031,800 |
| 2014/08/01 | 5,680 | 5,780 | 5,670 | 5,730 | ±0 | ±0% | 1,227,700 |
| 2014/07/31 | 5,700 | 5,780 | 5,700 | 5,730 | +20 | +0.4% | 742,500 |
| 2014/07/30 | 5,800 | 5,810 | 5,670 | 5,710 | -210 | -3.5% | 1,726,400 |
| 2014/07/29 | 5,920 | 5,950 | 5,900 | 5,920 | -20 | -0.3% | 638,200 |
| 2014/07/28 | 5,950 | 5,980 | 5,920 | 5,940 | -40 | -0.7% | 794,600 |
| 2014/07/25 | 6,000 | 6,030 | 5,960 | 5,980 | -70 | -1.2% | 1,111,200 |
| 2014/07/24 | 6,000 | 6,080 | 6,000 | 6,050 | +60 | +1% | 828,400 |
| 2014/07/23 | 6,020 | 6,030 | 5,970 | 5,990 | -10 | -0.2% | 705,700 |
| 2014/07/22 | 6,040 | 6,110 | 5,960 | 6,000 | +60 | +1% | 931,900 |
| 2014/07/18 | 5,890 | 5,970 | 5,880 | 5,940 | -40 | -0.7% | 556,700 |
| 2014/07/17 | 5,950 | 5,990 | 5,940 | 5,980 | +50 | +0.8% | 581,700 |
| 2014/07/16 | 5,880 | 5,970 | 5,870 | 5,930 | -30 | -0.5% | 557,000 |
| 2014/07/15 | 5,990 | 6,020 | 5,920 | 5,960 | -10 | -0.2% | 982,800 |
| 2014/07/14 | 5,920 | 5,980 | 5,910 | 5,970 | +60 | +1% | 1,168,700 |
| 2014/07/11 | 5,830 | 5,920 | 5,810 | 5,910 | +90 | +1.5% | 1,784,400 |
| 2014/07/10 | 5,840 | 5,940 | 5,810 | 5,820 | +30 | +0.5% | 1,520,000 |
| 2014/07/09 | 5,700 | 5,840 | 5,690 | 5,790 | +50 | +0.9% | 1,199,800 |
| 2014/07/08 | 5,740 | 5,760 | 5,690 | 5,740 | +50 | +0.9% | 1,095,600 |
| 2014/07/07 | 5,670 | 5,760 | 5,660 | 5,690 | -20 | -0.4% | 710,400 |
| 2014/07/04 | 5,660 | 5,730 | 5,620 | 5,710 | +110 | +2% | 797,500 |
| 2014/07/03 | 5,610 | 5,630 | 5,590 | 5,600 | -10 | -0.2% | 371,100 |
| 2014/07/02 | 5,590 | 5,620 | 5,540 | 5,610 | +20 | +0.4% | 513,500 |
| 2014/07/01 | 5,590 | 5,620 | 5,560 | 5,590 | -10 | -0.2% | 785,600 |
| 2014/06/30 | 5,550 | 5,610 | 5,520 | 5,600 | +60 | +1.1% | 1,008,300 |
| 2014/06/27 | 5,500 | 5,560 | 5,460 | 5,540 | +20 | +0.4% | 834,400 |
| 2014/06/26 | 5,530 | 5,570 | 5,490 | 5,520 | +10 | +0.2% | 691,100 |
| 2014/06/25 | 5,480 | 5,550 | 5,470 | 5,510 | +30 | +0.5% | 964,900 |
| 2014/06/24 | 5,470 | 5,500 | 5,440 | 5,480 | -10 | -0.2% | 642,000 |
| 2014/06/23 | 5,440 | 5,500 | 5,430 | 5,490 | +70 | +1.3% | 707,000 |
| 2014/06/20 | 5,340 | 5,450 | 5,340 | 5,420 | +30 | +0.6% | 2,151,000 |
| 2014/06/19 | 5,330 | 5,390 | 5,320 | 5,390 | +60 | +1.1% | 772,800 |
| 2014/06/18 | 5,320 | 5,330 | 5,290 | 5,330 | +70 | +1.3% | 515,900 |
| 2014/06/17 | 5,250 | 5,270 | 5,220 | 5,260 | -20 | -0.4% | 739,400 |
2601～
2650
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
