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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,109 | 3,121 | 3,090 | 3,108 | +9 | +0.3% | 1,745,600 |
| 2023/08/14 | 3,151 | 3,164 | 3,098 | 3,099 | -48 | -1.5% | 3,711,900 |
| 2023/08/10 | 3,106 | 3,147 | 3,092 | 3,147 | +71 | +2.3% | 5,500,900 |
| 2023/08/09 | 3,008 | 3,109 | 3,003 | 3,076 | +69 | +2.3% | 6,098,600 |
| 2023/08/08 | 2,999.5 | 3,011 | 2,991.5 | 3,007 | +25 | +0.8% | 1,893,700 |
| 2023/08/07 | 2,970 | 2,982 | 2,945 | 2,982 | -5 | -0.2% | 2,270,800 |
| 2023/08/04 | 2,947 | 2,990 | 2,938 | 2,987 | +37.5 | +1.3% | 2,781,800 |
| 2023/08/03 | 2,990 | 2,999.5 | 2,937.5 | 2,949.5 | -55.5 | -1.8% | 4,948,900 |
| 2023/08/02 | 3,058 | 3,064 | 2,999 | 3,005 | -104 | -3.3% | 8,313,900 |
| 2023/08/01 | 3,086 | 3,114 | 3,073 | 3,109 | +33 | +1.1% | 3,530,700 |
| 2023/07/31 | 3,120 | 3,130 | 3,063 | 3,076 | -11 | -0.4% | 4,291,200 |
| 2023/07/28 | 3,052 | 3,090 | 3,039 | 3,087 | +10 | +0.3% | 3,342,900 |
| 2023/07/27 | 3,075 | 3,083 | 3,061 | 3,077 | +15 | +0.5% | 2,109,900 |
| 2023/07/26 | 3,065 | 3,068 | 3,038 | 3,062 | -12 | -0.4% | 2,157,500 |
| 2023/07/25 | 3,080 | 3,080 | 3,055 | 3,074 | -13 | -0.4% | 2,150,000 |
| 2023/07/24 | 3,089 | 3,102 | 3,077 | 3,087 | +17 | +0.6% | 2,145,300 |
| 2023/07/21 | 3,075 | 3,077 | 3,042 | 3,070 | +15 | +0.5% | 1,888,500 |
| 2023/07/20 | 3,078 | 3,105 | 3,052 | 3,055 | ±0 | ±0% | 3,549,300 |
| 2023/07/19 | 3,046 | 3,064 | 3,031 | 3,055 | +50 | +1.7% | 2,824,000 |
| 2023/07/18 | 2,996.5 | 3,041 | 2,989 | 3,005 | -1 | ±0% | 3,118,500 |
| 2023/07/14 | 3,039 | 3,063 | 2,996 | 3,006 | -40 | -1.3% | 3,467,700 |
| 2023/07/13 | 3,050 | 3,054 | 3,005 | 3,046 | -23 | -0.7% | 3,287,500 |
| 2023/07/12 | 3,112 | 3,118 | 3,066 | 3,069 | -29 | -0.9% | 2,503,700 |
| 2023/07/11 | 3,138 | 3,138 | 3,091 | 3,098 | -19 | -0.6% | 2,308,700 |
| 2023/07/10 | 3,143 | 3,165 | 3,115 | 3,117 | -17 | -0.5% | 3,551,000 |
| 2023/07/07 | 3,110 | 3,156 | 3,104 | 3,134 | +16 | +0.5% | 4,005,700 |
| 2023/07/06 | 3,121 | 3,146 | 3,106 | 3,118 | -3 | -0.1% | 2,674,600 |
| 2023/07/05 | 3,111 | 3,140 | 3,094 | 3,121 | +1 | ±0% | 3,009,000 |
| 2023/07/04 | 3,117 | 3,129 | 3,104 | 3,120 | -1 | ±0% | 2,626,000 |
| 2023/07/03 | 3,125 | 3,146 | 3,113 | 3,121 | +1 | ±0% | 4,293,900 |
| 2023/06/30 | 3,130 | 3,142 | 3,103 | 3,120 | -21 | -0.7% | 3,351,100 |
| 2023/06/29 | 3,170 | 3,205 | 3,130 | 3,141 | -34 | -1.1% | 4,878,700 |
| 2023/06/28 | 3,126 | 3,182 | 3,111 | 3,175 | +89 | +2.9% | 6,430,100 |
| 2023/06/27 | 3,088 | 3,099 | 3,050 | 3,086 | +51 | +1.7% | 4,734,100 |
| 2023/06/26 | 3,051 | 3,054 | 3,003 | 3,035 | -28 | -0.9% | 3,983,200 |
| 2023/06/23 | 3,071 | 3,144 | 3,041 | 3,063 | +11 | +0.4% | 8,392,300 |
| 2023/06/22 | 3,050 | 3,071 | 3,040 | 3,052 | -13 | -0.4% | 4,721,900 |
| 2023/06/21 | 2,973 | 3,069 | 2,968.5 | 3,065 | +101.5 | +3.4% | 8,032,800 |
| 2023/06/20 | 2,940 | 2,963.5 | 2,927 | 2,963.5 | +14.5 | +0.5% | 3,542,100 |
| 2023/06/19 | 2,987 | 2,989.5 | 2,933.5 | 2,949 | -34.5 | -1.2% | 6,249,800 |
| 2023/06/16 | 2,865 | 2,988.5 | 2,859.5 | 2,983.5 | +126 | +4.4% | 11,221,900 |
| 2023/06/15 | 2,850.5 | 2,868 | 2,834 | 2,857.5 | +7.5 | +0.3% | 4,698,200 |
| 2023/06/14 | 2,790 | 2,855 | 2,787.5 | 2,850 | +77 | +2.8% | 8,288,200 |
| 2023/06/13 | 2,778.5 | 2,810 | 2,768 | 2,773 | +5 | +0.2% | 7,724,700 |
| 2023/06/12 | 2,758 | 2,774 | 2,741 | 2,768 | +35.5 | +1.3% | 3,763,300 |
| 2023/06/09 | 2,757 | 2,758 | 2,721 | 2,732.5 | -7.5 | -0.3% | 3,341,200 |
| 2023/06/08 | 2,731 | 2,763.5 | 2,726.5 | 2,740 | +3 | +0.1% | 2,891,500 |
| 2023/06/07 | 2,758 | 2,780 | 2,736.5 | 2,737 | -15.5 | -0.6% | 5,392,600 |
| 2023/06/06 | 2,740 | 2,755 | 2,723.5 | 2,752.5 | +4 | +0.1% | 2,736,100 |
| 2023/06/05 | 2,742 | 2,755 | 2,736.5 | 2,748.5 | +19.5 | +0.7% | 4,118,300 |
401～
450
件表示中 / 3065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 | 244,700円 | +11.4% | +22.0% | 3.27% | 10.68倍 | 1.17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 | 271,100円 | +9.7% | -8.5% | 1.84% | 9.10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 | 47,600円 | +3.3% | -79.9% | 6.09% | 19.12倍 | 1.29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 | 106,100円 | +2.1% | +0.4% | 4.15% | 9.75倍 | 0.92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 | 238,900円 | +7.4% | +166.0% | 0.00% | 3.26倍 | 2.94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
