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 |
|---|---|---|---|---|---|---|---|
| 2011/03/01 | 1,222 | 1,243 | 1,205 | 1,226 | +34 | +2.9% | 790,900 |
| 2011/02/28 | 1,182 | 1,227 | 1,176 | 1,192 | +12 | +1% | 663,100 |
| 2011/02/25 | 1,139 | 1,198 | 1,139 | 1,180 | +40 | +3.5% | 669,300 |
| 2011/02/24 | 1,173 | 1,180 | 1,121 | 1,140 | -71 | -5.9% | 1,096,700 |
| 2011/02/23 | 1,199 | 1,250 | 1,150 | 1,211 | -18 | -1.5% | 1,418,900 |
| 2011/02/22 | 1,301 | 1,305 | 1,223 | 1,229 | -85 | -6.5% | 935,400 |
| 2011/02/21 | 1,333 | 1,336 | 1,300 | 1,314 | -18 | -1.4% | 554,800 |
| 2011/02/18 | 1,378 | 1,394 | 1,326 | 1,332 | -27 | -2% | 979,500 |
| 2011/02/17 | 1,322 | 1,359 | 1,312 | 1,359 | +52 | +4% | 1,010,100 |
| 2011/02/16 | 1,315 | 1,321 | 1,303 | 1,307 | -12 | -0.9% | 357,500 |
| 2011/02/15 | 1,320 | 1,327 | 1,309 | 1,319 | +11 | +0.8% | 293,200 |
| 2011/02/14 | 1,310 | 1,324 | 1,296 | 1,308 | -12 | -0.9% | 344,300 |
| 2011/02/10 | 1,337 | 1,339 | 1,316 | 1,320 | -17 | -1.3% | 169,400 |
| 2011/02/09 | 1,355 | 1,365 | 1,307 | 1,337 | -12 | -0.9% | 520,500 |
| 2011/02/08 | 1,325 | 1,352 | 1,322 | 1,349 | +39 | +3% | 1,005,800 |
| 2011/02/07 | 1,290 | 1,329 | 1,280 | 1,310 | +14 | +1.1% | 630,700 |
| 2011/02/04 | 1,263 | 1,310 | 1,253 | 1,296 | +19 | +1.5% | 775,800 |
| 2011/02/03 | 1,305 | 1,305 | 1,261 | 1,277 | -23 | -1.8% | 729,400 |
| 2011/02/02 | 1,316 | 1,327 | 1,295 | 1,300 | -4 | -0.3% | 399,400 |
| 2011/02/01 | 1,310 | 1,337 | 1,291 | 1,304 | -13 | -1% | 560,100 |
| 2011/01/31 | 1,318 | 1,330 | 1,308 | 1,317 | -30 | -2.2% | 624,400 |
| 2011/01/28 | 1,310 | 1,400 | 1,302 | 1,347 | +47 | +3.6% | 1,492,800 |
| 2011/01/27 | 1,303 | 1,316 | 1,256 | 1,300 | -4 | -0.3% | 654,300 |
| 2011/01/26 | 1,330 | 1,341 | 1,298 | 1,304 | -27 | -2% | 711,800 |
| 2011/01/25 | 1,311 | 1,362 | 1,296 | 1,331 | +10 | +0.8% | 1,004,600 |
| 2011/01/24 | 1,249 | 1,330 | 1,229 | 1,321 | +101 | +8.3% | 1,439,900 |
| 2011/01/21 | 1,259 | 1,304 | 1,205 | 1,220 | -10 | -0.8% | 1,627,400 |
| 2011/01/20 | 1,258 | 1,267 | 1,200 | 1,230 | -116 | -8.6% | 3,129,300 |
| 2011/01/19 | 1,439 | 1,449 | 1,331 | 1,346 | -53 | -3.8% | 1,699,600 |
| 2011/01/18 | 1,313 | 1,423 | 1,306 | 1,399 | +82 | +6.2% | 2,227,600 |
| 2011/01/17 | 1,250 | 1,317 | 1,242 | 1,317 | +67 | +5.4% | 1,395,000 |
| 2011/01/14 | 1,220 | 1,300 | 1,210 | 1,250 | +46 | +3.8% | 1,839,800 |
| 2011/01/13 | 1,200 | 1,215 | 1,193 | 1,204 | +13 | +1.1% | 496,700 |
| 2011/01/12 | 1,182 | 1,212 | 1,182 | 1,191 | +11 | +0.9% | 1,250,500 |
| 2011/01/11 | 1,145 | 1,180 | 1,138 | 1,180 | +22 | +1.9% | 678,400 |
| 2011/01/07 | 1,167 | 1,177 | 1,152 | 1,158 | -9 | -0.8% | 648,200 |
| 2011/01/06 | 1,132 | 1,169 | 1,132 | 1,167 | +35 | +3.1% | 877,300 |
| 2011/01/05 | 1,159 | 1,176 | 1,120 | 1,132 | -46 | -3.9% | 999,400 |
| 2011/01/04 | 1,196 | 1,203 | 1,165 | 1,178 | -7 | -0.6% | 1,017,400 |
| 2010/12/30 | 1,174 | 1,186 | 1,163 | 1,185 | +20 | +1.7% | 795,600 |
| 2010/12/29 | 1,165 | 1,175 | 1,145 | 1,165 | +20 | +1.7% | 810,600 |
| 2010/12/28 | 1,150 | 1,190 | 1,134 | 1,145 | +2 | +0.2% | 1,925,400 |
| 2010/12/27 | 1,145 | 1,151 | 1,098 | 1,143 | -7 | -0.6% | 1,416,000 |
| 2010/12/24 | 1,145 | 1,164 | 1,131 | 1,150 | +5 | +0.4% | 1,355,400 |
| 2010/12/22 | 1,168 | 1,191 | 1,135 | 1,145 | -23 | -2% | 1,538,900 |
| 2010/12/21 | 1,110 | 1,168 | 1,102 | 1,168 | +64 | +5.8% | 1,930,500 |
| 2010/12/20 | 1,078 | 1,140 | 1,075 | 1,104 | +44 | +4.2% | 1,992,200 |
| 2010/12/17 | 1,050 | 1,069 | 1,036 | 1,060 | +24 | +2.3% | 706,500 |
| 2010/12/16 | 1,040 | 1,068 | 1,033 | 1,036 | -7 | -0.7% | 709,100 |
| 2010/12/15 | 1,058 | 1,063 | 1,015 | 1,043 | -10 | -0.9% | 659,900 |
1151～
1200
件表示中 / 1374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 | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20倍 | 1.55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 | 284,200円 | +8.0% | -18.1% | 1.76% | 11.13倍 | 1.27倍 |
|
国内線、国際線ともに首位。傘下にＬＣＣのピーチ。就航地の積極拡大は様子見。貨物を強化 |
| ＪＡＬ | 241,800円 | +16.8% | +22.0% | 3.31% | 10.55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 |
| 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 | 114,000円 | +2.1% | +0.4% | 3.86% | 10.47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
