日本航空の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/11/19 | 3,785 | 3,790 | 3,725 | 3,730 | -60 | -1.6% | 2,014,200 |
| 2012/11/16 | 3,785 | 3,820 | 3,775 | 3,790 | -10 | -0.3% | 2,111,800 |
| 2012/11/15 | 3,785 | 3,825 | 3,765 | 3,800 | -10 | -0.3% | 1,477,500 |
| 2012/11/14 | 3,785 | 3,815 | 3,770 | 3,810 | +20 | +0.5% | 848,100 |
| 2012/11/13 | 3,785 | 3,810 | 3,760 | 3,790 | -20 | -0.5% | 1,043,200 |
| 2012/11/12 | 3,780 | 3,820 | 3,735 | 3,810 | +50 | +1.3% | 1,433,400 |
| 2012/11/09 | 3,680 | 3,775 | 3,655 | 3,760 | +95 | +2.6% | 2,166,100 |
| 2012/11/08 | 3,725 | 3,750 | 3,635 | 3,665 | -55 | -1.5% | 1,836,900 |
| 2012/11/07 | 3,830 | 3,845 | 3,695 | 3,720 | -125 | -3.3% | 3,107,800 |
| 2012/11/06 | 3,885 | 3,905 | 3,835 | 3,845 | -60 | -1.5% | 1,869,300 |
| 2012/11/05 | 3,875 | 3,905 | 3,855 | 3,905 | +5 | +0.1% | 3,774,500 |
| 2012/11/02 | 3,830 | 3,900 | 3,825 | 3,900 | +65 | +1.7% | 3,645,500 |
| 2012/11/01 | 3,800 | 3,835 | 3,800 | 3,835 | +35 | +0.9% | 1,378,400 |
| 2012/10/31 | 3,830 | 3,860 | 3,780 | 3,800 | -70 | -1.8% | 4,440,000 |
| 2012/10/30 | 3,830 | 3,870 | 3,795 | 3,870 | +40 | +1% | 13,291,000 |
| 2012/10/29 | 3,835 | 3,840 | 3,795 | 3,830 | ±0 | ±0% | 2,304,400 |
| 2012/10/26 | 3,840 | 3,840 | 3,825 | 3,830 | -10 | -0.3% | 2,010,400 |
| 2012/10/25 | 3,840 | 3,845 | 3,830 | 3,840 | -5 | -0.1% | 1,790,300 |
| 2012/10/24 | 3,815 | 3,850 | 3,810 | 3,845 | +25 | +0.7% | 4,776,100 |
| 2012/10/23 | 3,810 | 3,820 | 3,795 | 3,820 | +15 | +0.4% | 1,745,100 |
| 2012/10/22 | 3,785 | 3,805 | 3,760 | 3,805 | ±0 | ±0% | 935,900 |
| 2012/10/19 | 3,815 | 3,820 | 3,800 | 3,805 | ±0 | ±0% | 1,511,600 |
| 2012/10/18 | 3,800 | 3,810 | 3,780 | 3,805 | -10 | -0.3% | 2,048,100 |
| 2012/10/17 | 3,745 | 3,815 | 3,735 | 3,815 | +70 | +1.9% | 2,537,700 |
| 2012/10/16 | 3,745 | 3,760 | 3,710 | 3,745 | +5 | +0.1% | 1,139,200 |
| 2012/10/15 | 3,745 | 3,760 | 3,720 | 3,740 | +5 | +0.1% | 696,400 |
| 2012/10/12 | 3,715 | 3,775 | 3,685 | 3,735 | ±0 | ±0% | 1,183,000 |
| 2012/10/11 | 3,735 | 3,755 | 3,710 | 3,735 | -25 | -0.7% | 1,082,700 |
| 2012/10/10 | 3,750 | 3,785 | 3,745 | 3,760 | -15 | -0.4% | 1,813,800 |
| 2012/10/09 | 3,755 | 3,800 | 3,740 | 3,775 | +45 | +1.2% | 2,601,600 |
| 2012/10/05 | 3,680 | 3,735 | 3,665 | 3,730 | +70 | +1.9% | 2,577,600 |
| 2012/10/04 | 3,570 | 3,675 | 3,570 | 3,660 | +130 | +3.7% | 2,523,700 |
| 2012/10/03 | 3,580 | 3,585 | 3,500 | 3,530 | -90 | -2.5% | 2,461,800 |
| 2012/10/02 | 3,650 | 3,685 | 3,615 | 3,620 | +10 | +0.3% | 6,100,000 |
| 2012/10/01 | 3,640 | 3,680 | 3,585 | 3,610 | -40 | -1.1% | 1,443,500 |
| 2012/09/28 | 3,575 | 3,650 | 3,560 | 3,650 | +115 | +3.3% | 3,105,200 |
| 2012/09/27 | 3,440 | 3,555 | 3,425 | 3,535 | -5 | -0.1% | 2,736,000 |
| 2012/09/26 | 3,255 | 3,545 | 3,210 | 3,540 | +145 | +4.3% | 12,518,600 |
| 2012/09/25 | 3,730 | 3,730 | 3,375 | 3,395 | -325 | -8.7% | 7,627,500 |
| 2012/09/24 | 3,680 | 3,730 | 3,680 | 3,720 | +40 | +1.1% | 3,766,500 |
| 2012/09/21 | 3,845 | 3,850 | 3,630 | 3,680 | -165 | -4.3% | 8,704,300 |
| 2012/09/20 | 3,845 | 3,870 | 3,815 | 3,845 | +15 | +0.4% | 14,392,500 |
| 2012/09/19 | 3,810 | 3,905 | 3,805 | 3,830 | - | - | 40,465,600 |
2801～
2843
件表示中 / 2843件
類似銘柄と比較する
現在ご覧いただいている「ＪＡＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＡＬ | 271,100円 | +16.8% | +22.0% | 2.95% | 11.85倍 | 1.30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 |
| ＡＮＡ | 296,000円 | +6.5% | -22.9% | 1.69% | 12.65倍 | 1.34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 |
| スカイマーク | 93,000円 | +20.8% | +50.8% | 2.26% | 9.45倍 | 1.80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 |
| パスコ | 203,900円 | -3.3% | -23.4% | 3.68% | 6.52倍 | 1.09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 | 110,600円 | +4.6% | -2.0% | 3.98% | 10.71倍 | 1.01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
