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 |
|---|---|---|---|---|---|---|---|
| 2012/12/26 | 3,695 | 3,725 | 3,690 | 3,715 | +15 | +0.4% | 694,400 |
| 2012/12/25 | 3,730 | 3,740 | 3,690 | 3,700 | -10 | -0.3% | 444,700 |
| 2012/12/21 | 3,700 | 3,725 | 3,690 | 3,710 | +25 | +0.7% | 1,111,600 |
| 2012/12/20 | 3,710 | 3,720 | 3,680 | 3,685 | -10 | -0.3% | 990,700 |
| 2012/12/19 | 3,755 | 3,760 | 3,690 | 3,695 | -55 | -1.5% | 1,073,200 |
| 2012/12/18 | 3,720 | 3,790 | 3,720 | 3,750 | +55 | +1.5% | 1,514,900 |
| 2012/12/17 | 3,685 | 3,695 | 3,665 | 3,695 | +35 | +1% | 1,190,000 |
| 2012/12/14 | 3,730 | 3,745 | 3,640 | 3,660 | -95 | -2.5% | 1,391,000 |
| 2012/12/13 | 3,805 | 3,805 | 3,745 | 3,755 | -50 | -1.3% | 601,800 |
| 2012/12/12 | 3,780 | 3,815 | 3,775 | 3,805 | +90 | +2.4% | 1,015,100 |
| 2012/12/11 | 3,745 | 3,760 | 3,690 | 3,715 | -30 | -0.8% | 803,500 |
| 2012/12/10 | 3,780 | 3,800 | 3,735 | 3,745 | -45 | -1.2% | 711,200 |
| 2012/12/07 | 3,820 | 3,830 | 3,780 | 3,790 | -40 | -1% | 1,001,900 |
| 2012/12/06 | 3,815 | 3,830 | 3,800 | 3,830 | +20 | +0.5% | 1,038,100 |
| 2012/12/05 | 3,780 | 3,815 | 3,770 | 3,810 | +25 | +0.7% | 1,200,400 |
| 2012/12/04 | 3,795 | 3,805 | 3,775 | 3,785 | +5 | +0.1% | 885,400 |
| 2012/12/03 | 3,775 | 3,800 | 3,770 | 3,780 | -10 | -0.3% | 1,409,700 |
| 2012/11/30 | 3,760 | 3,795 | 3,750 | 3,790 | +40 | +1.1% | 2,345,200 |
| 2012/11/29 | 3,725 | 3,765 | 3,720 | 3,750 | +35 | +0.9% | 1,323,100 |
| 2012/11/28 | 3,695 | 3,740 | 3,690 | 3,715 | +5 | +0.1% | 1,503,700 |
| 2012/11/27 | 3,610 | 3,715 | 3,605 | 3,710 | +150 | +4.2% | 2,283,700 |
| 2012/11/26 | 3,550 | 3,575 | 3,530 | 3,560 | +20 | +0.6% | 1,680,900 |
| 2012/11/22 | 3,630 | 3,635 | 3,535 | 3,540 | -60 | -1.7% | 1,709,600 |
| 2012/11/21 | 3,615 | 3,655 | 3,595 | 3,600 | -10 | -0.3% | 1,673,700 |
| 2012/11/20 | 3,670 | 3,705 | 3,605 | 3,610 | -120 | -3.2% | 2,062,500 |
| 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 |
2901～
2950
件表示中 / 2968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 | 241,800円 | +16.8% | +22.0% | 3.31% | 10.56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 |
| ＡＮＡ | 282,600円 | +8.0% | -18.1% | 1.77% | 11.07倍 | 1.26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 | 60,700円 | +7.8% | -51.8% | 2.14% | 8.52倍 | 1.28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 | 213,100円 | -1.2% | -15.3% | 0.00% | 9.90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 | 110,300円 | +4.6% | -2.0% | 3.99% | 10.68倍 | 0.91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
