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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 5,650 | 5,730 | 5,600 | 5,730 | +60 | +1.1% | 1,551,300 |
| 2013/10/30 | 5,700 | 5,750 | 5,580 | 5,670 | -20 | -0.4% | 5,428,200 |
| 2013/10/29 | 5,710 | 5,770 | 5,670 | 5,690 | -120 | -2.1% | 1,192,800 |
| 2013/10/28 | 5,660 | 5,830 | 5,640 | 5,810 | +180 | +3.2% | 1,705,000 |
| 2013/10/25 | 5,750 | 5,780 | 5,600 | 5,630 | -110 | -1.9% | 1,385,900 |
| 2013/10/24 | 5,690 | 5,760 | 5,680 | 5,740 | +30 | +0.5% | 866,100 |
| 2013/10/23 | 5,750 | 5,780 | 5,690 | 5,710 | +10 | +0.2% | 1,124,900 |
| 2013/10/22 | 5,740 | 5,760 | 5,680 | 5,700 | -50 | -0.9% | 921,900 |
| 2013/10/21 | 5,690 | 5,760 | 5,660 | 5,750 | +50 | +0.9% | 1,257,400 |
| 2013/10/18 | 5,700 | 5,810 | 5,670 | 5,700 | -160 | -2.7% | 2,043,000 |
| 2013/10/17 | 5,870 | 5,900 | 5,780 | 5,860 | -10 | -0.2% | 1,590,000 |
| 2013/10/16 | 5,820 | 5,900 | 5,780 | 5,870 | +70 | +1.2% | 1,140,700 |
| 2013/10/15 | 5,720 | 5,820 | 5,690 | 5,800 | +120 | +2.1% | 1,357,600 |
| 2013/10/11 | 5,700 | 5,750 | 5,630 | 5,680 | ±0 | ±0% | 1,203,300 |
| 2013/10/10 | 5,630 | 5,780 | 5,620 | 5,680 | +60 | +1.1% | 1,327,400 |
| 2013/10/09 | 5,640 | 5,700 | 5,580 | 5,620 | -80 | -1.4% | 1,932,100 |
| 2013/10/08 | 5,720 | 5,770 | 5,620 | 5,700 | -110 | -1.9% | 1,519,600 |
| 2013/10/07 | 5,600 | 5,850 | 5,590 | 5,810 | +170 | +3% | 1,638,000 |
| 2013/10/04 | 5,690 | 5,690 | 5,570 | 5,640 | -120 | -2.1% | 1,218,800 |
| 2013/10/03 | 5,780 | 5,890 | 5,720 | 5,760 | -120 | -2% | 1,542,500 |
| 2013/10/02 | 5,980 | 5,980 | 5,750 | 5,880 | -100 | -1.7% | 1,264,600 |
| 2013/10/01 | 5,980 | 6,010 | 5,950 | 5,980 | +40 | +0.7% | 1,532,700 |
| 2013/09/30 | 5,930 | 5,990 | 5,880 | 5,940 | -40 | -0.7% | 982,600 |
| 2013/09/27 | 5,880 | 6,000 | 5,870 | 5,980 | +170 | +2.9% | 1,368,500 |
| 2013/09/26 | 5,770 | 5,840 | 5,730 | 5,810 | +70 | +1.2% | 1,082,200 |
| 2013/09/25 | 5,840 | 5,850 | 5,720 | 5,740 | -130 | -2.2% | 2,183,700 |
| 2013/09/24 | 5,860 | 5,900 | 5,830 | 5,870 | -20 | -0.3% | 811,600 |
| 2013/09/20 | 5,900 | 5,900 | 5,860 | 5,890 | -10 | -0.2% | 737,600 |
| 2013/09/19 | 5,860 | 5,930 | 5,860 | 5,900 | +110 | +1.9% | 903,000 |
| 2013/09/18 | 5,790 | 5,840 | 5,750 | 5,790 | +80 | +1.4% | 798,800 |
| 2013/09/17 | 5,650 | 5,750 | 5,650 | 5,710 | +80 | +1.4% | 650,200 |
| 2013/09/13 | 5,700 | 5,710 | 5,600 | 5,630 | -40 | -0.7% | 827,000 |
| 2013/09/12 | 5,650 | 5,680 | 5,610 | 5,670 | +100 | +1.8% | 993,900 |
| 2013/09/11 | 5,590 | 5,650 | 5,560 | 5,570 | +50 | +0.9% | 1,448,800 |
| 2013/09/10 | 5,420 | 5,530 | 5,400 | 5,520 | +170 | +3.2% | 1,187,000 |
| 2013/09/09 | 5,400 | 5,430 | 5,320 | 5,350 | +90 | +1.7% | 1,129,600 |
| 2013/09/06 | 5,270 | 5,290 | 5,210 | 5,260 | ±0 | ±0% | 671,800 |
| 2013/09/05 | 5,320 | 5,330 | 5,240 | 5,260 | -40 | -0.8% | 581,000 |
| 2013/09/04 | 5,250 | 5,310 | 5,230 | 5,300 | +20 | +0.4% | 730,200 |
| 2013/09/03 | 5,240 | 5,280 | 5,230 | 5,280 | +70 | +1.3% | 528,000 |
| 2013/09/02 | 5,210 | 5,240 | 5,190 | 5,210 | ±0 | ±0% | 268,400 |
| 2013/08/30 | 5,260 | 5,310 | 5,200 | 5,210 | -40 | -0.8% | 701,900 |
| 2013/08/29 | 5,250 | 5,280 | 5,220 | 5,250 | -40 | -0.8% | 627,800 |
| 2013/08/28 | 5,240 | 5,340 | 5,200 | 5,290 | +10 | +0.2% | 990,800 |
| 2013/08/27 | 5,220 | 5,330 | 5,210 | 5,280 | +50 | +1% | 751,000 |
| 2013/08/26 | 5,290 | 5,300 | 5,190 | 5,230 | -80 | -1.5% | 536,200 |
| 2013/08/23 | 5,280 | 5,340 | 5,250 | 5,310 | +60 | +1.1% | 639,800 |
| 2013/08/22 | 5,200 | 5,250 | 5,140 | 5,250 | -20 | -0.4% | 1,111,600 |
| 2013/08/21 | 5,250 | 5,320 | 5,210 | 5,270 | +70 | +1.3% | 1,034,200 |
| 2013/08/20 | 5,380 | 5,390 | 5,200 | 5,200 | -190 | -3.5% | 1,290,500 |
2801～
2850
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% | 18.95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 | 0.95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 | 257,000円 | +7.4% | +166.0% | 0.00% | 3.51倍 | 3.15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
