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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,144 | 1,160 | 1,144 | 1,148 | ±0 | ±0% | 834,400 |
| 2023/04/05 | 1,180 | 1,181 | 1,148 | 1,148 | -28 | -2.4% | 552,400 |
| 2023/04/04 | 1,183 | 1,188 | 1,171 | 1,176 | -12 | -1% | 652,700 |
| 2023/04/03 | 1,188 | 1,202 | 1,187 | 1,188 | ±0 | ±0% | 546,100 |
| 2023/03/31 | 1,205 | 1,207 | 1,183 | 1,188 | -14 | -1.2% | 469,500 |
| 2023/03/30 | 1,193 | 1,204 | 1,179 | 1,202 | +9 | +0.8% | 340,800 |
| 2023/03/29 | 1,180 | 1,197 | 1,171 | 1,193 | +15 | +1.3% | 292,100 |
| 2023/03/28 | 1,180 | 1,191 | 1,176 | 1,178 | -11 | -0.9% | 279,900 |
| 2023/03/27 | 1,192 | 1,201 | 1,187 | 1,189 | -8 | -0.7% | 278,800 |
| 2023/03/24 | 1,216 | 1,217 | 1,187 | 1,197 | -28 | -2.3% | 575,600 |
| 2023/03/23 | 1,212 | 1,231 | 1,211 | 1,225 | -3 | -0.2% | 183,900 |
| 2023/03/22 | 1,215 | 1,242 | 1,215 | 1,228 | +9 | +0.7% | 293,900 |
| 2023/03/20 | 1,235 | 1,250 | 1,213 | 1,219 | -24 | -1.9% | 479,400 |
| 2023/03/17 | 1,219 | 1,251 | 1,216 | 1,243 | +74 | +6.3% | 1,207,500 |
| 2023/03/16 | 1,151 | 1,179 | 1,135 | 1,169 | -8 | -0.7% | 624,600 |
| 2023/03/15 | 1,153 | 1,178 | 1,151 | 1,177 | +30 | +2.6% | 472,200 |
| 2023/03/14 | 1,176 | 1,181 | 1,138 | 1,147 | -46 | -3.9% | 936,100 |
| 2023/03/13 | 1,199 | 1,208 | 1,191 | 1,193 | -14 | -1.2% | 532,000 |
| 2023/03/10 | 1,225 | 1,225 | 1,203 | 1,207 | -31 | -2.5% | 592,700 |
| 2023/03/09 | 1,260 | 1,264 | 1,236 | 1,238 | -12 | -1% | 488,800 |
| 2023/03/08 | 1,220 | 1,253 | 1,214 | 1,250 | +31 | +2.5% | 668,200 |
| 2023/03/07 | 1,203 | 1,222 | 1,203 | 1,219 | +11 | +0.9% | 300,600 |
| 2023/03/06 | 1,202 | 1,219 | 1,202 | 1,208 | +4 | +0.3% | 439,100 |
| 2023/03/03 | 1,219 | 1,223 | 1,199 | 1,204 | -12 | -1% | 405,300 |
| 2023/03/02 | 1,194 | 1,217 | 1,188 | 1,216 | +28 | +2.4% | 606,100 |
| 2023/03/01 | 1,221 | 1,224 | 1,185 | 1,188 | -36 | -2.9% | 1,080,200 |
| 2023/02/28 | 1,238 | 1,244 | 1,222 | 1,224 | -5 | -0.4% | 365,000 |
| 2023/02/27 | 1,245 | 1,245 | 1,222 | 1,229 | -15 | -1.2% | 354,100 |
| 2023/02/24 | 1,220 | 1,244 | 1,218 | 1,244 | +22 | +1.8% | 407,200 |
| 2023/02/22 | 1,240 | 1,254 | 1,218 | 1,222 | -19 | -1.5% | 758,200 |
| 2023/02/21 | 1,250 | 1,270 | 1,241 | 1,241 | -2 | -0.2% | 475,900 |
| 2023/02/20 | 1,276 | 1,276 | 1,240 | 1,243 | -23 | -1.8% | 588,000 |
| 2023/02/17 | 1,268 | 1,268 | 1,236 | 1,266 | -2 | -0.2% | 567,800 |
| 2023/02/16 | 1,236 | 1,280 | 1,236 | 1,268 | +39 | +3.2% | 930,000 |
| 2023/02/15 | 1,243 | 1,244 | 1,215 | 1,229 | -14 | -1.1% | 804,500 |
| 2023/02/14 | 1,245 | 1,255 | 1,223 | 1,243 | -5 | -0.4% | 848,700 |
| 2023/02/13 | 1,295 | 1,299 | 1,245 | 1,248 | -48 | -3.7% | 1,300,000 |
| 2023/02/10 | 1,310 | 1,313 | 1,295 | 1,296 | -16 | -1.2% | 966,700 |
| 2023/02/09 | 1,321 | 1,337 | 1,305 | 1,312 | -20 | -1.5% | 744,100 |
| 2023/02/08 | 1,308 | 1,333 | 1,301 | 1,332 | -4 | -0.3% | 1,341,800 |
| 2023/02/07 | 1,359 | 1,368 | 1,335 | 1,336 | -6 | -0.4% | 1,499,000 |
| 2023/02/06 | 1,380 | 1,394 | 1,290 | 1,342 | -128 | -8.7% | 5,573,600 |
| 2023/02/03 | 1,447 | 1,487 | 1,415 | 1,470 | +69 | +4.9% | 2,477,100 |
| 2023/02/02 | 1,440 | 1,440 | 1,386 | 1,401 | -20 | -1.4% | 725,200 |
| 2023/02/01 | 1,440 | 1,451 | 1,417 | 1,421 | -8 | -0.6% | 803,100 |
| 2023/01/31 | 1,433 | 1,450 | 1,421 | 1,429 | -6 | -0.4% | 524,500 |
| 2023/01/30 | 1,449 | 1,454 | 1,425 | 1,435 | -7 | -0.5% | 513,600 |
| 2023/01/27 | 1,428 | 1,454 | 1,427 | 1,442 | +6 | +0.4% | 526,300 |
| 2023/01/26 | 1,410 | 1,452 | 1,410 | 1,436 | +26 | +1.8% | 856,100 |
| 2023/01/25 | 1,425 | 1,450 | 1,408 | 1,410 | -10 | -0.7% | 603,100 |
401～
450
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
