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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 1,870 | 1,870 | 1,868 | 1,868 | -1 | -0.1% | 900 |
| 2014/04/01 | 1,882 | 1,884 | 1,868 | 1,869 | -16 | -0.8% | 1,600 |
| 2014/03/31 | 1,887 | 1,887 | 1,880 | 1,885 | +5 | +0.3% | 900 |
| 2014/03/28 | 1,872 | 1,889 | 1,872 | 1,880 | +10 | +0.5% | 1,100 |
| 2014/03/27 | 1,819 | 1,885 | 1,819 | 1,870 | -69 | -3.6% | 7,600 |
| 2014/03/26 | 1,939 | 1,949 | 1,927 | 1,939 | +5 | +0.3% | 14,000 |
| 2014/03/25 | 1,926 | 1,934 | 1,926 | 1,934 | +8 | +0.4% | 3,500 |
| 2014/03/24 | 1,915 | 1,940 | 1,901 | 1,926 | +18 | +0.9% | 6,800 |
| 2014/03/20 | 1,905 | 1,940 | 1,899 | 1,908 | -18 | -0.9% | 5,900 |
| 2014/03/19 | 1,911 | 1,926 | 1,910 | 1,926 | +1 | +0.1% | 1,500 |
| 2014/03/18 | 1,910 | 1,925 | 1,910 | 1,925 | +15 | +0.8% | 1,000 |
| 2014/03/17 | 1,920 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 10,200 |
| 2014/03/14 | 1,920 | 1,925 | 1,920 | 1,920 | -9 | -0.5% | 1,800 |
| 2014/03/13 | 1,920 | 1,929 | 1,920 | 1,929 | +9 | +0.5% | 600 |
| 2014/03/12 | 1,920 | 1,921 | 1,917 | 1,920 | ±0 | ±0% | 1,200 |
| 2014/03/11 | 1,928 | 1,934 | 1,920 | 1,920 | -5 | -0.3% | 2,600 |
| 2014/03/10 | 1,915 | 1,926 | 1,915 | 1,925 | +5 | +0.3% | 1,300 |
| 2014/03/07 | 1,916 | 1,924 | 1,911 | 1,920 | +4 | +0.2% | 2,000 |
| 2014/03/06 | 1,917 | 1,922 | 1,916 | 1,916 | -1 | -0.1% | 700 |
| 2014/03/05 | 1,921 | 1,922 | 1,917 | 1,917 | -4 | -0.2% | 1,200 |
| 2014/03/04 | 1,902 | 1,921 | 1,902 | 1,921 | +6 | +0.3% | 1,300 |
| 2014/03/03 | 1,901 | 1,919 | 1,900 | 1,915 | +4 | +0.2% | 2,200 |
| 2014/02/28 | 1,910 | 1,911 | 1,905 | 1,911 | +6 | +0.3% | 1,200 |
| 2014/02/27 | 1,907 | 1,910 | 1,905 | 1,905 | -2 | -0.1% | 1,700 |
| 2014/02/26 | 1,899 | 1,909 | 1,899 | 1,907 | +8 | +0.4% | 1,100 |
| 2014/02/25 | 1,891 | 1,899 | 1,890 | 1,899 | +9 | +0.5% | 1,500 |
| 2014/02/24 | 1,900 | 1,901 | 1,890 | 1,890 | -13 | -0.7% | 6,000 |
| 2014/02/21 | 1,935 | 1,935 | 1,900 | 1,903 | -8 | -0.4% | 11,500 |
| 2014/02/20 | 1,911 | 1,923 | 1,910 | 1,911 | ±0 | ±0% | 1,000 |
| 2014/02/19 | 1,913 | 1,935 | 1,910 | 1,911 | -2 | -0.1% | 2,800 |
| 2014/02/18 | 1,911 | 1,934 | 1,910 | 1,913 | -17 | -0.9% | 900 |
| 2014/02/17 | 1,912 | 1,930 | 1,910 | 1,930 | +21 | +1.1% | 1,000 |
| 2014/02/14 | 1,920 | 1,933 | 1,907 | 1,909 | -11 | -0.6% | 11,600 |
| 2014/02/13 | 1,929 | 1,929 | 1,920 | 1,920 | ±0 | ±0% | 1,200 |
| 2014/02/12 | 1,935 | 1,935 | 1,920 | 1,920 | +19 | +1% | 800 |
| 2014/02/10 | 1,939 | 1,939 | 1,901 | 1,901 | -28 | -1.5% | 6,900 |
| 2014/02/07 | 1,915 | 1,930 | 1,915 | 1,929 | -11 | -0.6% | 1,100 |
| 2014/02/06 | 1,919 | 1,940 | 1,919 | 1,940 | +21 | +1.1% | 1,700 |
| 2014/02/05 | 1,920 | 1,930 | 1,919 | 1,919 | +4 | +0.2% | 1,000 |
| 2014/02/04 | 1,918 | 1,918 | 1,900 | 1,915 | -3 | -0.2% | 4,600 |
| 2014/02/03 | 1,933 | 1,935 | 1,918 | 1,918 | -24 | -1.2% | 4,100 |
| 2014/01/31 | 1,964 | 1,964 | 1,942 | 1,942 | -23 | -1.2% | 2,000 |
| 2014/01/30 | 1,965 | 1,965 | 1,951 | 1,965 | -4 | -0.2% | 2,700 |
| 2014/01/29 | 1,958 | 2,000 | 1,956 | 1,969 | +11 | +0.6% | 5,100 |
| 2014/01/28 | 1,950 | 1,958 | 1,943 | 1,958 | +8 | +0.4% | 2,300 |
| 2014/01/27 | 1,954 | 1,958 | 1,950 | 1,950 | -10 | -0.5% | 2,700 |
| 2014/01/24 | 1,978 | 1,978 | 1,951 | 1,960 | -20 | -1% | 4,500 |
| 2014/01/23 | 1,987 | 1,989 | 1,980 | 1,980 | -7 | -0.4% | 3,400 |
| 2014/01/22 | 1,986 | 1,995 | 1,986 | 1,987 | +1 | +0.1% | 1,400 |
| 2014/01/21 | 1,999 | 2,000 | 1,985 | 1,986 | -6 | -0.3% | 6,600 |
2801～
2850
件表示中 / 3360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 | 295,700円 | +4.8% | -12.5% | 2.03% | 11.48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 | 314,000円 | +7.2% | +19.6% | 2.93% | 11.93倍 | 1.41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 | 1.11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 | 124,900円 | +2.1% | +0.4% | 3.52% | 11.48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
