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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,710 | 1,722 | 1,709 | 1,715 | +3 | +0.2% | 1,900 |
| 2014/06/18 | 1,710 | 1,712 | 1,707 | 1,712 | -1 | -0.1% | 500 |
| 2014/06/17 | 1,717 | 1,717 | 1,713 | 1,713 | -4 | -0.2% | 2,000 |
| 2014/06/16 | 1,709 | 1,717 | 1,708 | 1,717 | +8 | +0.5% | 3,600 |
| 2014/06/13 | 1,704 | 1,709 | 1,704 | 1,709 | +1 | +0.1% | 2,000 |
| 2014/06/12 | 1,709 | 1,709 | 1,700 | 1,708 | +8 | +0.5% | 1,300 |
| 2014/06/11 | 1,708 | 1,708 | 1,700 | 1,700 | -3 | -0.2% | 2,600 |
| 2014/06/10 | 1,708 | 1,708 | 1,703 | 1,703 | -5 | -0.3% | 900 |
| 2014/06/09 | 1,700 | 1,708 | 1,699 | 1,708 | ±0 | ±0% | 700 |
| 2014/06/06 | 1,710 | 1,710 | 1,708 | 1,708 | +4 | +0.2% | 2,900 |
| 2014/06/05 | 1,701 | 1,704 | 1,695 | 1,704 | +3 | +0.2% | 2,300 |
| 2014/06/04 | 1,703 | 1,704 | 1,701 | 1,701 | -4 | -0.2% | 1,200 |
| 2014/06/03 | 1,720 | 1,720 | 1,703 | 1,705 | +10 | +0.6% | 2,200 |
| 2014/06/02 | 1,722 | 1,722 | 1,693 | 1,695 | -21 | -1.2% | 5,000 |
| 2014/05/30 | 1,700 | 1,716 | 1,700 | 1,716 | -3 | -0.2% | 1,200 |
| 2014/05/29 | 1,727 | 1,729 | 1,706 | 1,719 | -8 | -0.5% | 1,500 |
| 2014/05/28 | 1,739 | 1,739 | 1,701 | 1,727 | +28 | +1.6% | 1,700 |
| 2014/05/27 | 1,663 | 1,699 | 1,663 | 1,699 | +41 | +2.5% | 1,700 |
| 2014/05/26 | 1,653 | 1,660 | 1,651 | 1,658 | +3 | +0.2% | 1,400 |
| 2014/05/23 | 1,630 | 1,655 | 1,630 | 1,655 | +25 | +1.5% | 7,700 |
| 2014/05/22 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 1,700 |
| 2014/05/21 | 1,624 | 1,629 | 1,623 | 1,625 | -1 | -0.1% | 2,200 |
| 2014/05/20 | 1,632 | 1,640 | 1,625 | 1,626 | -19 | -1.2% | 3,400 |
| 2014/05/19 | 1,662 | 1,669 | 1,645 | 1,645 | -41 | -2.4% | 6,100 |
| 2014/05/16 | 1,701 | 1,702 | 1,686 | 1,686 | -21 | -1.2% | 6,100 |
| 2014/05/15 | 1,712 | 1,729 | 1,706 | 1,707 | -12 | -0.7% | 4,700 |
| 2014/05/14 | 1,709 | 1,720 | 1,708 | 1,719 | +11 | +0.6% | 1,900 |
| 2014/05/13 | 1,732 | 1,732 | 1,707 | 1,708 | -24 | -1.4% | 5,100 |
| 2014/05/12 | 1,734 | 1,737 | 1,731 | 1,732 | -2 | -0.1% | 3,300 |
| 2014/05/09 | 1,739 | 1,749 | 1,734 | 1,734 | -16 | -0.9% | 4,000 |
| 2014/05/08 | 1,760 | 1,760 | 1,750 | 1,750 | -11 | -0.6% | 4,100 |
| 2014/05/07 | 1,762 | 1,764 | 1,758 | 1,761 | -7 | -0.4% | 2,700 |
| 2014/05/02 | 1,768 | 1,769 | 1,768 | 1,768 | ±0 | ±0% | 1,200 |
| 2014/05/01 | 1,762 | 1,776 | 1,760 | 1,768 | -23 | -1.3% | 5,300 |
| 2014/04/30 | 1,795 | 1,795 | 1,791 | 1,791 | -5 | -0.3% | 2,000 |
| 2014/04/28 | 1,795 | 1,802 | 1,795 | 1,796 | -4 | -0.2% | 5,500 |
| 2014/04/25 | 1,800 | 1,804 | 1,800 | 1,800 | ±0 | ±0% | 1,400 |
| 2014/04/24 | 1,800 | 1,806 | 1,797 | 1,800 | -3 | -0.2% | 1,600 |
| 2014/04/23 | 1,795 | 1,818 | 1,795 | 1,803 | -2 | -0.1% | 5,200 |
| 2014/04/22 | 1,800 | 1,805 | 1,800 | 1,805 | -7 | -0.4% | 3,400 |
| 2014/04/21 | 1,806 | 1,812 | 1,802 | 1,812 | +6 | +0.3% | 1,000 |
| 2014/04/18 | 1,803 | 1,820 | 1,800 | 1,806 | -14 | -0.8% | 4,800 |
| 2014/04/17 | 1,811 | 1,820 | 1,811 | 1,820 | ±0 | ±0% | 1,000 |
| 2014/04/16 | 1,835 | 1,835 | 1,820 | 1,820 | -15 | -0.8% | 6,500 |
| 2014/04/15 | 1,850 | 1,850 | 1,822 | 1,835 | -35 | -1.9% | 400 |
| 2014/04/14 | 1,831 | 1,870 | 1,820 | 1,870 | +60 | +3.3% | 5,500 |
| 2014/04/11 | 1,810 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 4,400 |
| 2014/04/10 | 1,810 | 1,849 | 1,810 | 1,810 | -12 | -0.7% | 3,400 |
| 2014/04/09 | 1,839 | 1,846 | 1,811 | 1,822 | -18 | -1% | 5,400 |
| 2014/04/08 | 1,851 | 1,851 | 1,840 | 1,840 | -16 | -0.9% | 2,200 |
2551～
2600
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
