スカイマークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 1,232 | 1,240 | 1,156 | 1,164 | -78 | -6.3% | 588,500 |
| 2011/10/04 | 1,216 | 1,242 | 1,210 | 1,242 | +11 | +0.9% | 212,600 |
| 2011/10/03 | 1,245 | 1,255 | 1,222 | 1,231 | -15 | -1.2% | 252,800 |
| 2011/09/30 | 1,230 | 1,250 | 1,222 | 1,246 | +20 | +1.6% | 221,000 |
| 2011/09/29 | 1,190 | 1,268 | 1,185 | 1,226 | +46 | +3.9% | 587,000 |
| 2011/09/28 | 1,156 | 1,209 | 1,156 | 1,180 | +4 | +0.3% | 441,500 |
| 2011/09/27 | 1,120 | 1,178 | 1,120 | 1,176 | +47 | +4.2% | 474,300 |
| 2011/09/26 | 1,160 | 1,167 | 1,097 | 1,129 | -14 | -1.2% | 674,400 |
| 2011/09/22 | 1,204 | 1,230 | 1,141 | 1,143 | -40 | -3.4% | 756,500 |
| 2011/09/21 | 1,209 | 1,233 | 1,154 | 1,183 | -17 | -1.4% | 760,200 |
| 2011/09/20 | 1,238 | 1,245 | 1,190 | 1,200 | -35 | -2.8% | 620,600 |
| 2011/09/16 | 1,233 | 1,247 | 1,206 | 1,235 | -13 | -1% | 588,500 |
| 2011/09/15 | 1,286 | 1,303 | 1,205 | 1,248 | -48 | -3.7% | 628,900 |
| 2011/09/14 | 1,306 | 1,315 | 1,288 | 1,296 | -24 | -1.8% | 363,700 |
| 2011/09/13 | 1,310 | 1,327 | 1,277 | 1,320 | +18 | +1.4% | 474,800 |
| 2011/09/12 | 1,290 | 1,347 | 1,280 | 1,302 | -6 | -0.5% | 686,100 |
| 2011/09/09 | 1,325 | 1,329 | 1,298 | 1,308 | -15 | -1.1% | 317,800 |
| 2011/09/08 | 1,335 | 1,335 | 1,295 | 1,323 | +13 | +1% | 342,000 |
| 2011/09/07 | 1,280 | 1,321 | 1,280 | 1,310 | +37 | +2.9% | 257,200 |
| 2011/09/06 | 1,290 | 1,335 | 1,265 | 1,273 | -17 | -1.3% | 652,600 |
| 2011/09/05 | 1,304 | 1,328 | 1,286 | 1,290 | -27 | -2.1% | 736,900 |
| 2011/09/02 | 1,312 | 1,350 | 1,302 | 1,317 | -28 | -2.1% | 502,300 |
| 2011/09/01 | 1,377 | 1,377 | 1,330 | 1,345 | -34 | -2.5% | 914,700 |
| 2011/08/31 | 1,370 | 1,379 | 1,318 | 1,379 | +6 | +0.4% | 872,000 |
| 2011/08/30 | 1,359 | 1,377 | 1,350 | 1,373 | +30 | +2.2% | 737,400 |
| 2011/08/29 | 1,302 | 1,359 | 1,301 | 1,343 | +58 | +4.5% | 991,800 |
| 2011/08/26 | 1,286 | 1,305 | 1,244 | 1,285 | +5 | +0.4% | 730,600 |
| 2011/08/25 | 1,319 | 1,326 | 1,232 | 1,280 | -45 | -3.4% | 1,727,200 |
| 2011/08/24 | 1,378 | 1,383 | 1,320 | 1,325 | -50 | -3.6% | 1,152,500 |
| 2011/08/23 | 1,340 | 1,377 | 1,337 | 1,375 | +75 | +5.8% | 1,439,900 |
| 2011/08/22 | 1,328 | 1,359 | 1,280 | 1,300 | -5 | -0.4% | 1,370,900 |
| 2011/08/19 | 1,285 | 1,362 | 1,265 | 1,305 | +12 | +0.9% | 1,549,100 |
| 2011/08/18 | 1,248 | 1,312 | 1,227 | 1,293 | +68 | +5.6% | 2,128,500 |
| 2011/08/17 | 1,240 | 1,246 | 1,213 | 1,225 | -25 | -2% | 704,500 |
| 2011/08/16 | 1,230 | 1,254 | 1,226 | 1,250 | +28 | +2.3% | 845,700 |
| 2011/08/15 | 1,240 | 1,243 | 1,206 | 1,222 | +5 | +0.4% | 556,200 |
| 2011/08/12 | 1,242 | 1,247 | 1,194 | 1,217 | -12 | -1% | 767,100 |
| 2011/08/11 | 1,154 | 1,238 | 1,151 | 1,229 | +60 | +5.1% | 1,465,300 |
| 2011/08/10 | 1,187 | 1,204 | 1,166 | 1,169 | +17 | +1.5% | 697,500 |
| 2011/08/09 | 1,090 | 1,164 | 1,031 | 1,152 | +13 | +1.1% | 1,167,700 |
| 2011/08/08 | 1,158 | 1,177 | 1,136 | 1,139 | -27 | -2.3% | 731,600 |
| 2011/08/05 | 1,150 | 1,180 | 1,139 | 1,166 | -35 | -2.9% | 1,149,000 |
| 2011/08/04 | 1,219 | 1,230 | 1,186 | 1,201 | -16 | -1.3% | 829,500 |
| 2011/08/03 | 1,181 | 1,221 | 1,181 | 1,217 | +10 | +0.8% | 988,500 |
| 2011/08/02 | 1,209 | 1,215 | 1,179 | 1,207 | -3 | -0.2% | 655,800 |
| 2011/08/01 | 1,182 | 1,228 | 1,179 | 1,210 | +37 | +3.2% | 1,127,300 |
| 2011/07/29 | 1,175 | 1,197 | 1,135 | 1,173 | -27 | -2.3% | 1,384,200 |
| 2011/07/28 | 1,222 | 1,230 | 1,185 | 1,200 | -36 | -2.9% | 1,333,100 |
| 2011/07/27 | 1,180 | 1,243 | 1,169 | 1,236 | +61 | +5.2% | 1,931,300 |
| 2011/07/26 | 1,163 | 1,186 | 1,148 | 1,175 | +13 | +1.1% | 588,400 |
1101～
1150
件表示中 / 1472件
類似銘柄と比較する
現在ご覧いただいている「スカイマーク」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 |
|---|---|---|---|---|---|---|---|---|
| スカイマーク | 47,200円 | +3.3% | -79.9% | 6.14% | 18.96倍 | 1.27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 |
| ＡＮＡ | 271,300円 | +9.7% | -8.5% | 1.84% | 9.11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 | 251,800円 | +11.4% | +22.0% | 3.18% | 10.99倍 | 1.20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 |
| アジア航 | 108,400円 | +2.1% | +0.4% | 4.06% | 9.96倍 | 0.94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 |
| ＳＦＪ | 257,000円 | +7.4% | +166.0% | 0.00% | 3.50倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
