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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 5,370 | 5,390 | 5,330 | 5,390 | -40 | -0.7% | 899,200 |
| 2013/08/16 | 5,400 | 5,450 | 5,310 | 5,430 | -20 | -0.4% | 1,097,000 |
| 2013/08/15 | 5,510 | 5,530 | 5,440 | 5,450 | -90 | -1.6% | 645,500 |
| 2013/08/14 | 5,500 | 5,550 | 5,480 | 5,540 | +90 | +1.7% | 1,210,400 |
| 2013/08/13 | 5,500 | 5,520 | 5,440 | 5,450 | ±0 | ±0% | 1,083,200 |
| 2013/08/12 | 5,490 | 5,540 | 5,400 | 5,450 | +90 | +1.7% | 1,206,100 |
| 2013/08/09 | 5,420 | 5,440 | 5,340 | 5,360 | -20 | -0.4% | 752,900 |
| 2013/08/08 | 5,340 | 5,450 | 5,320 | 5,380 | -20 | -0.4% | 792,600 |
| 2013/08/07 | 5,430 | 5,440 | 5,350 | 5,400 | -130 | -2.4% | 766,100 |
| 2013/08/06 | 5,500 | 5,560 | 5,420 | 5,530 | +30 | +0.5% | 631,000 |
| 2013/08/05 | 5,450 | 5,540 | 5,420 | 5,500 | -20 | -0.4% | 561,100 |
| 2013/08/02 | 5,460 | 5,520 | 5,400 | 5,520 | +130 | +2.4% | 912,200 |
| 2013/08/01 | 5,220 | 5,420 | 5,220 | 5,390 | +190 | +3.7% | 903,800 |
| 2013/07/31 | 5,340 | 5,340 | 5,200 | 5,200 | -140 | -2.6% | 838,000 |
| 2013/07/30 | 5,170 | 5,350 | 5,120 | 5,340 | +130 | +2.5% | 738,300 |
| 2013/07/29 | 5,300 | 5,300 | 5,050 | 5,210 | -150 | -2.8% | 995,800 |
| 2013/07/26 | 5,450 | 5,480 | 5,320 | 5,360 | -100 | -1.8% | 1,171,500 |
| 2013/07/25 | 5,410 | 5,530 | 5,380 | 5,460 | +100 | +1.9% | 1,982,700 |
| 2013/07/24 | 5,330 | 5,380 | 5,330 | 5,360 | +10 | +0.2% | 586,000 |
| 2013/07/23 | 5,330 | 5,370 | 5,310 | 5,350 | +20 | +0.4% | 950,700 |
| 2013/07/22 | 5,350 | 5,380 | 5,280 | 5,330 | +10 | +0.2% | 755,100 |
| 2013/07/19 | 5,360 | 5,370 | 5,300 | 5,320 | -50 | -0.9% | 994,500 |
| 2013/07/18 | 5,360 | 5,390 | 5,340 | 5,370 | +30 | +0.6% | 667,200 |
| 2013/07/17 | 5,320 | 5,360 | 5,290 | 5,340 | +30 | +0.6% | 998,300 |
| 2013/07/16 | 5,310 | 5,320 | 5,280 | 5,310 | -10 | -0.2% | 546,500 |
| 2013/07/12 | 5,360 | 5,360 | 5,290 | 5,320 | -20 | -0.4% | 564,400 |
| 2013/07/11 | 5,320 | 5,350 | 5,280 | 5,340 | +20 | +0.4% | 645,600 |
| 2013/07/10 | 5,350 | 5,380 | 5,300 | 5,320 | +10 | +0.2% | 601,500 |
| 2013/07/09 | 5,290 | 5,310 | 5,180 | 5,310 | +80 | +1.5% | 995,200 |
| 2013/07/08 | 5,390 | 5,420 | 5,190 | 5,230 | -150 | -2.8% | 830,900 |
| 2013/07/05 | 5,350 | 5,400 | 5,330 | 5,380 | +50 | +0.9% | 831,700 |
| 2013/07/04 | 5,270 | 5,350 | 5,240 | 5,330 | +50 | +0.9% | 1,156,000 |
| 2013/07/03 | 5,290 | 5,300 | 5,220 | 5,280 | ±0 | ±0% | 771,000 |
| 2013/07/02 | 5,250 | 5,300 | 5,210 | 5,280 | +90 | +1.7% | 1,057,000 |
| 2013/07/01 | 5,160 | 5,250 | 5,120 | 5,190 | +90 | +1.8% | 1,450,400 |
| 2013/06/28 | 5,020 | 5,130 | 5,010 | 5,100 | +130 | +2.6% | 1,191,200 |
| 2013/06/27 | 4,930 | 4,970 | 4,895 | 4,970 | +45 | +0.9% | 762,700 |
| 2013/06/26 | 4,960 | 4,975 | 4,900 | 4,925 | +5 | +0.1% | 732,700 |
| 2013/06/25 | 5,020 | 5,040 | 4,880 | 4,920 | -130 | -2.6% | 1,816,700 |
| 2013/06/24 | 5,090 | 5,150 | 5,040 | 5,050 | +10 | +0.2% | 1,098,700 |
| 2013/06/21 | 5,190 | 5,210 | 5,020 | 5,040 | -180 | -3.4% | 3,446,600 |
| 2013/06/20 | 5,060 | 5,240 | 5,060 | 5,220 | +80 | +1.6% | 1,571,100 |
| 2013/06/19 | 5,110 | 5,190 | 5,090 | 5,140 | +20 | +0.4% | 1,018,800 |
| 2013/06/18 | 5,080 | 5,150 | 5,050 | 5,120 | +20 | +0.4% | 1,273,300 |
| 2013/06/17 | 5,100 | 5,210 | 5,050 | 5,100 | -100 | -1.9% | 1,163,900 |
| 2013/06/14 | 5,090 | 5,210 | 5,090 | 5,200 | +160 | +3.2% | 1,887,200 |
| 2013/06/13 | 5,170 | 5,230 | 5,000 | 5,040 | -20 | -0.4% | 1,465,900 |
| 2013/06/12 | 5,050 | 5,070 | 4,995 | 5,060 | -70 | -1.4% | 990,100 |
| 2013/06/11 | 5,280 | 5,300 | 5,060 | 5,130 | -100 | -1.9% | 1,118,300 |
| 2013/06/10 | 5,060 | 5,280 | 4,995 | 5,230 | +310 | +6.3% | 1,329,300 |
2851～
2900
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
