スターフライヤーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,655 | 3,660 | 3,635 | 3,660 | +25 | +0.7% | 6,100 |
| 2019/05/17 | 3,570 | 3,635 | 3,570 | 3,635 | +65 | +1.8% | 4,200 |
| 2019/05/16 | 3,570 | 3,580 | 3,560 | 3,570 | ±0 | ±0% | 2,700 |
| 2019/05/15 | 3,550 | 3,570 | 3,550 | 3,570 | +20 | +0.6% | 3,400 |
| 2019/05/14 | 3,550 | 3,570 | 3,535 | 3,550 | -20 | -0.6% | 7,300 |
| 2019/05/13 | 3,555 | 3,570 | 3,550 | 3,570 | +15 | +0.4% | 3,900 |
| 2019/05/10 | 3,575 | 3,575 | 3,550 | 3,555 | -15 | -0.4% | 1,200 |
| 2019/05/09 | 3,505 | 3,570 | 3,500 | 3,570 | +20 | +0.6% | 9,700 |
| 2019/05/08 | 3,550 | 3,565 | 3,545 | 3,550 | ±0 | ±0% | 4,400 |
| 2019/05/07 | 3,540 | 3,570 | 3,540 | 3,550 | +10 | +0.3% | 4,400 |
| 2019/04/26 | 3,540 | 3,540 | 3,530 | 3,540 | ±0 | ±0% | 900 |
| 2019/04/25 | 3,540 | 3,560 | 3,540 | 3,540 | ±0 | ±0% | 1,400 |
| 2019/04/24 | 3,550 | 3,560 | 3,530 | 3,540 | -5 | -0.1% | 1,600 |
| 2019/04/23 | 3,565 | 3,565 | 3,525 | 3,545 | -20 | -0.6% | 1,100 |
| 2019/04/22 | 3,550 | 3,565 | 3,530 | 3,565 | +5 | +0.1% | 5,100 |
| 2019/04/19 | 3,515 | 3,560 | 3,500 | 3,560 | +30 | +0.8% | 3,800 |
| 2019/04/18 | 3,515 | 3,530 | 3,500 | 3,530 | -5 | -0.1% | 1,500 |
| 2019/04/17 | 3,505 | 3,535 | 3,495 | 3,535 | +10 | +0.3% | 5,800 |
| 2019/04/16 | 3,510 | 3,525 | 3,500 | 3,525 | +25 | +0.7% | 1,700 |
| 2019/04/15 | 3,505 | 3,545 | 3,500 | 3,500 | -25 | -0.7% | 7,800 |
| 2019/04/12 | 3,550 | 3,550 | 3,525 | 3,525 | -25 | -0.7% | 2,300 |
| 2019/04/11 | 3,535 | 3,565 | 3,530 | 3,550 | ±0 | ±0% | 3,600 |
| 2019/04/10 | 3,550 | 3,565 | 3,540 | 3,550 | ±0 | ±0% | 2,800 |
| 2019/04/09 | 3,600 | 3,615 | 3,545 | 3,550 | -50 | -1.4% | 3,500 |
| 2019/04/08 | 3,635 | 3,635 | 3,600 | 3,600 | -60 | -1.6% | 5,300 |
| 2019/04/05 | 3,660 | 3,690 | 3,640 | 3,660 | ±0 | ±0% | 5,200 |
| 2019/04/04 | 3,680 | 3,685 | 3,660 | 3,660 | -25 | -0.7% | 2,700 |
| 2019/04/03 | 3,700 | 3,700 | 3,660 | 3,685 | -25 | -0.7% | 3,300 |
| 2019/04/02 | 3,710 | 3,740 | 3,705 | 3,710 | -5 | -0.1% | 7,300 |
| 2019/04/01 | 3,690 | 3,740 | 3,665 | 3,715 | -20 | -0.5% | 7,000 |
| 2019/03/29 | 3,740 | 3,750 | 3,715 | 3,735 | -10 | -0.3% | 3,400 |
| 2019/03/28 | 3,730 | 3,750 | 3,700 | 3,745 | +5 | +0.1% | 3,900 |
| 2019/03/27 | 3,750 | 3,750 | 3,680 | 3,740 | -120 | -3.1% | 6,300 |
| 2019/03/26 | 3,840 | 3,860 | 3,800 | 3,860 | +50 | +1.3% | 10,500 |
| 2019/03/25 | 3,800 | 3,810 | 3,775 | 3,810 | +20 | +0.5% | 7,100 |
| 2019/03/22 | 3,775 | 3,815 | 3,760 | 3,790 | +15 | +0.4% | 4,900 |
| 2019/03/20 | 3,790 | 3,820 | 3,765 | 3,775 | -50 | -1.3% | 4,100 |
| 2019/03/19 | 3,725 | 3,830 | 3,720 | 3,825 | +90 | +2.4% | 8,500 |
| 2019/03/18 | 3,735 | 3,735 | 3,705 | 3,735 | +20 | +0.5% | 2,400 |
| 2019/03/15 | 3,725 | 3,730 | 3,700 | 3,715 | +10 | +0.3% | 1,900 |
| 2019/03/14 | 3,725 | 3,745 | 3,695 | 3,705 | -15 | -0.4% | 2,600 |
| 2019/03/13 | 3,710 | 3,720 | 3,690 | 3,720 | +10 | +0.3% | 1,800 |
| 2019/03/12 | 3,705 | 3,725 | 3,690 | 3,710 | ±0 | ±0% | 2,300 |
| 2019/03/11 | 3,700 | 3,710 | 3,685 | 3,710 | +10 | +0.3% | 2,100 |
| 2019/03/08 | 3,745 | 3,745 | 3,700 | 3,700 | -20 | -0.5% | 3,600 |
| 2019/03/07 | 3,740 | 3,750 | 3,715 | 3,720 | -20 | -0.5% | 1,400 |
| 2019/03/06 | 3,750 | 3,760 | 3,725 | 3,740 | -10 | -0.3% | 1,600 |
| 2019/03/05 | 3,750 | 3,750 | 3,730 | 3,750 | +20 | +0.5% | 1,100 |
| 2019/03/04 | 3,750 | 3,750 | 3,725 | 3,730 | -10 | -0.3% | 2,300 |
| 2019/03/01 | 3,770 | 3,770 | 3,740 | 3,740 | -15 | -0.4% | 2,700 |
1351～
1400
件表示中 / 3163件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＪ | 252,800円 | +6.1% | +5.7% | 0.00% | 9.38倍 | 3.11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 |
| 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 |
| 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
