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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 4,110 | 4,110 | 4,090 | 4,100 | +25 | +0.6% | 1,500 |
| 2017/12/01 | 4,105 | 4,105 | 4,065 | 4,075 | -5 | -0.1% | 2,700 |
| 2017/11/30 | 4,100 | 4,100 | 4,070 | 4,080 | -20 | -0.5% | 3,200 |
| 2017/11/29 | 4,110 | 4,110 | 4,090 | 4,100 | -10 | -0.2% | 1,300 |
| 2017/11/28 | 4,090 | 4,110 | 4,090 | 4,110 | +10 | +0.2% | 200 |
| 2017/11/27 | 4,115 | 4,115 | 4,090 | 4,100 | +20 | +0.5% | 1,000 |
| 2017/11/24 | 4,115 | 4,115 | 4,035 | 4,080 | -30 | -0.7% | 1,900 |
| 2017/11/22 | 4,135 | 4,135 | 4,075 | 4,110 | -15 | -0.4% | 1,000 |
| 2017/11/21 | 4,120 | 4,145 | 4,100 | 4,125 | +25 | +0.6% | 2,600 |
| 2017/11/20 | 4,100 | 4,115 | 4,085 | 4,100 | +25 | +0.6% | 2,700 |
| 2017/11/17 | 4,080 | 4,110 | 4,020 | 4,075 | +10 | +0.2% | 3,100 |
| 2017/11/16 | 3,880 | 4,080 | 3,880 | 4,065 | +200 | +5.2% | 8,900 |
| 2017/11/15 | 3,980 | 3,980 | 3,860 | 3,865 | -115 | -2.9% | 15,100 |
| 2017/11/14 | 3,990 | 4,005 | 3,980 | 3,980 | -10 | -0.3% | 5,200 |
| 2017/11/13 | 4,050 | 4,060 | 3,990 | 3,990 | -50 | -1.2% | 7,000 |
| 2017/11/10 | 4,080 | 4,080 | 4,040 | 4,040 | -30 | -0.7% | 2,600 |
| 2017/11/09 | 4,070 | 4,080 | 4,045 | 4,070 | ±0 | ±0% | 8,700 |
| 2017/11/08 | 4,095 | 4,130 | 4,060 | 4,070 | -25 | -0.6% | 4,200 |
| 2017/11/07 | 4,100 | 4,130 | 4,090 | 4,095 | -5 | -0.1% | 8,100 |
| 2017/11/06 | 4,230 | 4,230 | 4,090 | 4,100 | -110 | -2.6% | 11,200 |
| 2017/11/02 | 4,300 | 4,300 | 4,210 | 4,210 | -100 | -2.3% | 10,800 |
| 2017/11/01 | 4,425 | 4,425 | 4,290 | 4,310 | +235 | +5.8% | 28,200 |
| 2017/10/31 | 4,080 | 4,080 | 4,055 | 4,075 | +5 | +0.1% | 14,500 |
| 2017/10/30 | 4,090 | 4,095 | 4,040 | 4,070 | +20 | +0.5% | 14,000 |
| 2017/10/27 | 4,080 | 4,080 | 4,050 | 4,050 | -10 | -0.2% | 2,300 |
| 2017/10/26 | 4,065 | 4,080 | 4,060 | 4,060 | -10 | -0.2% | 1,400 |
| 2017/10/25 | 4,075 | 4,080 | 4,065 | 4,070 | -5 | -0.1% | 3,100 |
| 2017/10/24 | 4,120 | 4,120 | 4,060 | 4,075 | -5 | -0.1% | 6,200 |
| 2017/10/23 | 4,140 | 4,150 | 4,000 | 4,080 | -60 | -1.4% | 7,000 |
| 2017/10/20 | 4,150 | 4,195 | 4,140 | 4,140 | -5 | -0.1% | 2,700 |
| 2017/10/19 | 4,165 | 4,170 | 4,145 | 4,145 | +10 | +0.2% | 1,400 |
| 2017/10/18 | 4,130 | 4,135 | 4,130 | 4,135 | -35 | -0.8% | 400 |
| 2017/10/17 | 4,145 | 4,180 | 4,125 | 4,170 | +50 | +1.2% | 2,100 |
| 2017/10/16 | 4,120 | 4,130 | 4,120 | 4,120 | -35 | -0.8% | 1,100 |
| 2017/10/13 | 4,145 | 4,165 | 4,145 | 4,155 | +35 | +0.8% | 1,400 |
| 2017/10/12 | 4,130 | 4,130 | 4,120 | 4,120 | -30 | -0.7% | 500 |
| 2017/10/11 | 4,160 | 4,160 | 4,135 | 4,150 | -10 | -0.2% | 400 |
| 2017/10/10 | 4,190 | 4,190 | 4,135 | 4,160 | -20 | -0.5% | 700 |
| 2017/10/06 | 4,095 | 4,180 | 4,095 | 4,180 | +90 | +2.2% | 3,000 |
| 2017/10/05 | 4,110 | 4,115 | 4,090 | 4,090 | +20 | +0.5% | 1,700 |
| 2017/10/04 | 4,100 | 4,100 | 4,055 | 4,070 | -30 | -0.7% | 900 |
| 2017/10/03 | 4,105 | 4,105 | 4,035 | 4,100 | +25 | +0.6% | 1,700 |
| 2017/10/02 | 4,100 | 4,105 | 4,070 | 4,075 | -35 | -0.9% | 600 |
| 2017/09/29 | 4,045 | 4,170 | 4,040 | 4,110 | +10 | +0.2% | 6,100 |
| 2017/09/28 | 4,100 | 4,110 | 4,080 | 4,100 | -10 | -0.2% | 1,900 |
| 2017/09/27 | 4,075 | 4,110 | 4,035 | 4,110 | -10 | -0.2% | 2,500 |
| 2017/09/26 | 4,195 | 4,195 | 4,000 | 4,120 | -80 | -1.9% | 15,800 |
| 2017/09/25 | 4,220 | 4,240 | 4,195 | 4,200 | -20 | -0.5% | 6,900 |
| 2017/09/22 | 4,165 | 4,220 | 4,165 | 4,220 | +35 | +0.8% | 1,800 |
| 2017/09/21 | 4,190 | 4,195 | 4,175 | 4,185 | -15 | -0.4% | 4,000 |
1901～
1950
件表示中 / 3361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 | 240,500円 | +5.9% | +10.7% | 0.00% | 5.17倍 | -1.89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 |
| ＡＮＡ | 295,100円 | +4.8% | -12.5% | 2.03% | 11.46倍 | 1.24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 |
| ＪＡＬ | 313,400円 | +7.2% | +19.6% | 2.94% | 11.90倍 | 1.40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 | 49,600円 | +7.7% | +176.3% | 1.61% | 24.89倍 | 1.10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 | 124,500円 | +2.1% | +0.4% | 3.53% | 11.44倍 | 1.00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
