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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,654 | 2,656 | 2,654 | 2,656 | +3 | +0.1% | 500 |
| 2024/08/20 | 2,653 | 2,667 | 2,653 | 2,653 | -14 | -0.5% | 1,000 |
| 2024/08/19 | 2,696 | 2,696 | 2,658 | 2,667 | +21 | +0.8% | 1,300 |
| 2024/08/16 | 2,649 | 2,696 | 2,645 | 2,646 | +1 | ±0% | 3,000 |
| 2024/08/15 | 2,605 | 2,645 | 2,600 | 2,645 | +40 | +1.5% | 1,600 |
| 2024/08/14 | 2,607 | 2,625 | 2,600 | 2,605 | +3 | +0.1% | 1,200 |
| 2024/08/13 | 2,600 | 2,602 | 2,590 | 2,602 | +26 | +1% | 900 |
| 2024/08/09 | 2,576 | 2,576 | 2,576 | 2,576 | +46 | +1.8% | 600 |
| 2024/08/08 | 2,536 | 2,536 | 2,530 | 2,530 | -6 | -0.2% | 1,900 |
| 2024/08/07 | 2,485 | 2,546 | 2,465 | 2,536 | +51 | +2.1% | 2,000 |
| 2024/08/06 | 2,355 | 2,541 | 2,355 | 2,485 | +245 | +10.9% | 5,500 |
| 2024/08/05 | 2,595 | 2,595 | 2,200 | 2,240 | -397 | -15.1% | 14,700 |
| 2024/08/02 | 2,668 | 2,668 | 2,610 | 2,637 | -28 | -1.1% | 4,500 |
| 2024/08/01 | 2,675 | 2,693 | 2,665 | 2,665 | -35 | -1.3% | 2,000 |
| 2024/07/31 | 2,657 | 2,700 | 2,656 | 2,700 | +16 | +0.6% | 3,300 |
| 2024/07/30 | 2,680 | 2,684 | 2,675 | 2,684 | +4 | +0.1% | 2,100 |
| 2024/07/29 | 2,680 | 2,680 | 2,650 | 2,680 | +1 | ±0% | 3,800 |
| 2024/07/26 | 2,630 | 2,680 | 2,630 | 2,679 | +49 | +1.9% | 3,600 |
| 2024/07/25 | 2,653 | 2,653 | 2,630 | 2,630 | -23 | -0.9% | 3,400 |
| 2024/07/24 | 2,646 | 2,659 | 2,645 | 2,653 | -4 | -0.2% | 1,500 |
| 2024/07/23 | 2,663 | 2,663 | 2,641 | 2,657 | +16 | +0.6% | 1,400 |
| 2024/07/22 | 2,659 | 2,659 | 2,641 | 2,641 | -20 | -0.8% | 600 |
| 2024/07/19 | 2,650 | 2,661 | 2,631 | 2,661 | +34 | +1.3% | 1,100 |
| 2024/07/18 | 2,627 | 2,664 | 2,627 | 2,627 | -14 | -0.5% | 3,200 |
| 2024/07/17 | 2,642 | 2,642 | 2,639 | 2,641 | -5 | -0.2% | 800 |
| 2024/07/16 | 2,675 | 2,675 | 2,620 | 2,646 | +11 | +0.4% | 3,000 |
| 2024/07/12 | 2,650 | 2,655 | 2,635 | 2,635 | -15 | -0.6% | 3,100 |
| 2024/07/11 | 2,645 | 2,650 | 2,640 | 2,650 | +10 | +0.4% | 2,600 |
| 2024/07/10 | 2,640 | 2,650 | 2,640 | 2,640 | ±0 | ±0% | 1,200 |
| 2024/07/09 | 2,638 | 2,640 | 2,635 | 2,640 | +2 | +0.1% | 1,700 |
| 2024/07/08 | 2,640 | 2,648 | 2,637 | 2,638 | -2 | -0.1% | 2,900 |
| 2024/07/05 | 2,631 | 2,640 | 2,631 | 2,640 | +9 | +0.3% | 900 |
| 2024/07/04 | 2,640 | 2,649 | 2,631 | 2,631 | -9 | -0.3% | 2,700 |
| 2024/07/03 | 2,640 | 2,650 | 2,634 | 2,640 | +1 | ±0% | 2,800 |
| 2024/07/02 | 2,640 | 2,647 | 2,635 | 2,639 | -1 | ±0% | 3,000 |
| 2024/07/01 | 2,638 | 2,647 | 2,637 | 2,640 | -1 | ±0% | 2,300 |
| 2024/06/28 | 2,644 | 2,645 | 2,640 | 2,641 | +3 | +0.1% | 1,400 |
| 2024/06/27 | 2,630 | 2,640 | 2,630 | 2,638 | +8 | +0.3% | 2,100 |
| 2024/06/26 | 2,639 | 2,645 | 2,628 | 2,630 | +2 | +0.1% | 4,400 |
| 2024/06/25 | 2,618 | 2,628 | 2,603 | 2,628 | +10 | +0.4% | 1,300 |
| 2024/06/24 | 2,612 | 2,620 | 2,605 | 2,618 | +18 | +0.7% | 1,400 |
| 2024/06/21 | 2,628 | 2,628 | 2,598 | 2,600 | -19 | -0.7% | 4,600 |
| 2024/06/20 | 2,614 | 2,619 | 2,610 | 2,619 | +17 | +0.7% | 1,500 |
| 2024/06/19 | 2,610 | 2,636 | 2,601 | 2,602 | -4 | -0.2% | 2,100 |
| 2024/06/18 | 2,590 | 2,611 | 2,590 | 2,606 | +13 | +0.5% | 1,900 |
| 2024/06/17 | 2,598 | 2,598 | 2,579 | 2,593 | -5 | -0.2% | 3,200 |
| 2024/06/14 | 2,614 | 2,614 | 2,579 | 2,598 | -13 | -0.5% | 7,300 |
| 2024/06/13 | 2,625 | 2,630 | 2,608 | 2,611 | -14 | -0.5% | 1,400 |
| 2024/06/12 | 2,639 | 2,639 | 2,625 | 2,625 | +3 | +0.1% | 1,700 |
| 2024/06/11 | 2,636 | 2,640 | 2,622 | 2,622 | -13 | -0.5% | 3,700 |
151～
200
件表示中 / 3250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 | 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 |
| 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
