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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,460 | 3,470 | 3,430 | 3,430 | -50 | -1.4% | 3,900 |
| 2016/04/19 | 3,500 | 3,535 | 3,435 | 3,480 | ±0 | ±0% | 4,900 |
| 2016/04/18 | 3,570 | 3,570 | 3,430 | 3,480 | -10 | -0.3% | 8,500 |
| 2016/04/15 | 3,500 | 3,505 | 3,470 | 3,490 | -20 | -0.6% | 3,000 |
| 2016/04/14 | 3,390 | 3,510 | 3,385 | 3,510 | +125 | +3.7% | 14,800 |
| 2016/04/13 | 3,385 | 3,435 | 3,385 | 3,385 | ±0 | ±0% | 5,600 |
| 2016/04/12 | 3,390 | 3,415 | 3,375 | 3,385 | -10 | -0.3% | 4,600 |
| 2016/04/11 | 3,515 | 3,520 | 3,395 | 3,395 | -55 | -1.6% | 5,700 |
| 2016/04/08 | 3,405 | 3,450 | 3,395 | 3,450 | +5 | +0.1% | 6,300 |
| 2016/04/07 | 3,435 | 3,490 | 3,410 | 3,445 | +10 | +0.3% | 6,000 |
| 2016/04/06 | 3,430 | 3,470 | 3,415 | 3,435 | -10 | -0.3% | 8,900 |
| 2016/04/05 | 3,550 | 3,550 | 3,435 | 3,445 | -135 | -3.8% | 7,900 |
| 2016/04/04 | 3,460 | 3,600 | 3,445 | 3,580 | +25 | +0.7% | 10,000 |
| 2016/04/01 | 3,615 | 3,665 | 3,535 | 3,555 | -115 | -3.1% | 10,600 |
| 2016/03/31 | 3,695 | 3,695 | 3,640 | 3,670 | -5 | -0.1% | 5,900 |
| 2016/03/30 | 3,795 | 3,805 | 3,660 | 3,675 | -130 | -3.4% | 12,300 |
| 2016/03/29 | 3,835 | 3,855 | 3,655 | 3,805 | -30 | -0.8% | 16,100 |
| 2016/03/28 | 3,945 | 3,945 | 3,790 | 3,835 | -50 | -1.3% | 16,300 |
| 2016/03/25 | 4,030 | 4,035 | 3,860 | 3,885 | -115 | -2.9% | 20,200 |
| 2016/03/24 | 3,995 | 4,000 | 3,965 | 4,000 | +35 | +0.9% | 15,000 |
| 2016/03/23 | 4,000 | 4,055 | 3,955 | 3,965 | -15 | -0.4% | 6,500 |
| 2016/03/22 | 4,055 | 4,140 | 3,950 | 3,980 | -25 | -0.6% | 22,500 |
| 2016/03/18 | 4,095 | 4,100 | 3,900 | 4,005 | -175 | -4.2% | 24,300 |
| 2016/03/17 | 4,280 | 4,300 | 4,100 | 4,180 | -145 | -3.4% | 21,200 |
| 2016/03/16 | 3,965 | 4,360 | 3,955 | 4,325 | +375 | +9.5% | 24,900 |
| 2016/03/15 | 3,980 | 3,985 | 3,900 | 3,950 | +25 | +0.6% | 6,800 |
| 2016/03/14 | 3,995 | 4,075 | 3,925 | 3,925 | -55 | -1.4% | 12,100 |
| 2016/03/11 | 3,925 | 4,040 | 3,925 | 3,980 | -10 | -0.3% | 8,200 |
| 2016/03/10 | 4,000 | 4,000 | 3,890 | 3,990 | -15 | -0.4% | 14,800 |
| 2016/03/09 | 4,045 | 4,045 | 3,975 | 4,005 | -45 | -1.1% | 6,500 |
| 2016/03/08 | 4,025 | 4,050 | 3,910 | 4,050 | -35 | -0.9% | 17,800 |
| 2016/03/07 | 4,050 | 4,155 | 4,050 | 4,085 | -45 | -1.1% | 9,100 |
| 2016/03/04 | 4,100 | 4,130 | 4,000 | 4,130 | -20 | -0.5% | 14,400 |
| 2016/03/03 | 4,180 | 4,245 | 4,010 | 4,150 | -100 | -2.4% | 19,600 |
| 2016/03/02 | 4,135 | 4,265 | 4,060 | 4,250 | +140 | +3.4% | 19,200 |
| 2016/03/01 | 4,030 | 4,150 | 3,990 | 4,110 | -105 | -2.5% | 25,400 |
| 2016/02/29 | 4,555 | 4,585 | 4,190 | 4,215 | -340 | -7.5% | 35,000 |
| 2016/02/26 | 4,640 | 4,715 | 4,455 | 4,555 | -145 | -3.1% | 32,400 |
| 2016/02/25 | 4,620 | 4,725 | 4,420 | 4,700 | +70 | +1.5% | 42,700 |
| 2016/02/24 | 4,195 | 4,675 | 4,070 | 4,630 | +435 | +10.4% | 90,800 |
| 2016/02/23 | 4,125 | 4,240 | 3,880 | 4,195 | +35 | +0.8% | 57,000 |
| 2016/02/22 | 3,750 | 4,210 | 3,750 | 4,160 | +455 | +12.3% | 51,000 |
| 2016/02/19 | 3,570 | 3,745 | 3,570 | 3,705 | +75 | +2.1% | 19,700 |
| 2016/02/18 | 3,550 | 3,640 | 3,490 | 3,630 | +70 | +2% | 19,900 |
| 2016/02/17 | 3,495 | 3,685 | 3,405 | 3,560 | +70 | +2% | 27,100 |
| 2016/02/16 | 3,510 | 3,605 | 3,450 | 3,490 | -90 | -2.5% | 25,000 |
| 2016/02/15 | 3,520 | 3,655 | 3,400 | 3,580 | +180 | +5.3% | 38,000 |
| 2016/02/12 | 3,330 | 3,510 | 3,290 | 3,400 | -70 | -2% | 53,900 |
| 2016/02/10 | 3,685 | 3,710 | 3,350 | 3,470 | -105 | -2.9% | 43,100 |
| 2016/02/09 | 3,595 | 3,720 | 3,525 | 3,575 | -110 | -3% | 39,900 |
2101～
2150
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
