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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,172 | 1,193 | 1,171 | 1,186 | +20 | +1.7% | 447,200 |
| 2023/08/28 | 1,163 | 1,170 | 1,155 | 1,166 | +8 | +0.7% | 262,900 |
| 2023/08/25 | 1,155 | 1,185 | 1,154 | 1,158 | +4 | +0.3% | 659,800 |
| 2023/08/24 | 1,160 | 1,163 | 1,151 | 1,154 | -2 | -0.2% | 278,300 |
| 2023/08/23 | 1,150 | 1,157 | 1,146 | 1,156 | +3 | +0.3% | 250,900 |
| 2023/08/22 | 1,142 | 1,176 | 1,142 | 1,153 | +15 | +1.3% | 514,700 |
| 2023/08/21 | 1,133 | 1,145 | 1,133 | 1,138 | -1 | -0.1% | 281,800 |
| 2023/08/18 | 1,142 | 1,149 | 1,131 | 1,139 | -15 | -1.3% | 565,400 |
| 2023/08/17 | 1,150 | 1,165 | 1,141 | 1,154 | +2 | +0.2% | 526,200 |
| 2023/08/16 | 1,187 | 1,189 | 1,152 | 1,152 | -44 | -3.7% | 1,498,700 |
| 2023/08/15 | 1,178 | 1,218 | 1,170 | 1,196 | -50 | -4% | 2,130,000 |
| 2023/08/14 | 1,241 | 1,250 | 1,226 | 1,246 | +10 | +0.8% | 1,284,900 |
| 2023/08/10 | 1,215 | 1,236 | 1,208 | 1,236 | +26 | +2.1% | 1,042,200 |
| 2023/08/09 | 1,198 | 1,225 | 1,198 | 1,210 | +12 | +1% | 565,300 |
| 2023/08/08 | 1,181 | 1,206 | 1,181 | 1,198 | +13 | +1.1% | 695,600 |
| 2023/08/07 | 1,170 | 1,185 | 1,159 | 1,185 | +3 | +0.3% | 367,100 |
| 2023/08/04 | 1,153 | 1,186 | 1,151 | 1,182 | +20 | +1.7% | 608,900 |
| 2023/08/03 | 1,177 | 1,177 | 1,152 | 1,162 | -18 | -1.5% | 580,100 |
| 2023/08/02 | 1,194 | 1,198 | 1,179 | 1,180 | -21 | -1.7% | 883,000 |
| 2023/08/01 | 1,191 | 1,201 | 1,187 | 1,201 | +7 | +0.6% | 525,900 |
| 2023/07/31 | 1,205 | 1,205 | 1,186 | 1,194 | -5 | -0.4% | 662,000 |
| 2023/07/28 | 1,190 | 1,201 | 1,180 | 1,199 | -2 | -0.2% | 718,900 |
| 2023/07/27 | 1,189 | 1,201 | 1,186 | 1,201 | +7 | +0.6% | 544,100 |
| 2023/07/26 | 1,196 | 1,201 | 1,187 | 1,194 | -2 | -0.2% | 481,500 |
| 2023/07/25 | 1,198 | 1,203 | 1,195 | 1,196 | -2 | -0.2% | 391,800 |
| 2023/07/24 | 1,213 | 1,213 | 1,196 | 1,198 | -12 | -1% | 639,600 |
| 2023/07/21 | 1,217 | 1,222 | 1,197 | 1,210 | -10 | -0.8% | 496,100 |
| 2023/07/20 | 1,220 | 1,230 | 1,212 | 1,220 | +10 | +0.8% | 378,600 |
| 2023/07/19 | 1,210 | 1,222 | 1,203 | 1,210 | +7 | +0.6% | 471,400 |
| 2023/07/18 | 1,187 | 1,207 | 1,184 | 1,203 | +10 | +0.8% | 306,600 |
| 2023/07/14 | 1,202 | 1,209 | 1,188 | 1,193 | -13 | -1.1% | 486,400 |
| 2023/07/13 | 1,194 | 1,206 | 1,183 | 1,206 | +8 | +0.7% | 453,700 |
| 2023/07/12 | 1,201 | 1,213 | 1,192 | 1,198 | -11 | -0.9% | 569,100 |
| 2023/07/11 | 1,224 | 1,231 | 1,209 | 1,209 | -15 | -1.2% | 434,300 |
| 2023/07/10 | 1,217 | 1,235 | 1,217 | 1,224 | +3 | +0.2% | 301,700 |
| 2023/07/07 | 1,226 | 1,230 | 1,217 | 1,221 | -17 | -1.4% | 570,700 |
| 2023/07/06 | 1,250 | 1,276 | 1,235 | 1,238 | -15 | -1.2% | 712,700 |
| 2023/07/05 | 1,260 | 1,264 | 1,245 | 1,253 | -16 | -1.3% | 529,800 |
| 2023/07/04 | 1,260 | 1,269 | 1,251 | 1,269 | +12 | +1% | 408,800 |
| 2023/07/03 | 1,255 | 1,259 | 1,243 | 1,257 | +2 | +0.2% | 683,300 |
| 2023/06/30 | 1,247 | 1,263 | 1,247 | 1,255 | +10 | +0.8% | 448,900 |
| 2023/06/29 | 1,260 | 1,269 | 1,241 | 1,245 | -11 | -0.9% | 450,300 |
| 2023/06/28 | 1,260 | 1,277 | 1,245 | 1,256 | +14 | +1.1% | 786,700 |
| 2023/06/27 | 1,221 | 1,263 | 1,221 | 1,242 | +2 | +0.2% | 625,500 |
| 2023/06/26 | 1,256 | 1,256 | 1,223 | 1,240 | -24 | -1.9% | 776,400 |
| 2023/06/23 | 1,270 | 1,298 | 1,255 | 1,264 | +2 | +0.2% | 1,374,500 |
| 2023/06/22 | 1,257 | 1,276 | 1,237 | 1,262 | ±0 | ±0% | 1,111,600 |
| 2023/06/21 | 1,187 | 1,275 | 1,187 | 1,262 | +72 | +6.1% | 1,982,500 |
| 2023/06/20 | 1,210 | 1,214 | 1,190 | 1,190 | -27 | -2.2% | 795,700 |
| 2023/06/19 | 1,235 | 1,239 | 1,210 | 1,217 | -13 | -1.1% | 645,400 |
401～
450
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
