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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,785.5 | 2,792 | 2,744 | 2,750.5 | -39.5 | -1.4% | 3,775,100 |
| 2024/02/20 | 2,801 | 2,810.5 | 2,781.5 | 2,790 | +3 | +0.1% | 2,387,800 |
| 2024/02/19 | 2,765 | 2,788.5 | 2,751 | 2,787 | +20 | +0.7% | 2,227,300 |
| 2024/02/16 | 2,752 | 2,777 | 2,750 | 2,767 | +14 | +0.5% | 2,806,700 |
| 2024/02/15 | 2,772.5 | 2,775.5 | 2,741.5 | 2,753 | -19.5 | -0.7% | 3,195,200 |
| 2024/02/14 | 2,790 | 2,798.5 | 2,767.5 | 2,772.5 | -39.5 | -1.4% | 3,665,000 |
| 2024/02/13 | 2,795 | 2,813 | 2,778.5 | 2,812 | +28.5 | +1% | 3,549,700 |
| 2024/02/09 | 2,795 | 2,802.5 | 2,774 | 2,783.5 | -19.5 | -0.7% | 3,353,100 |
| 2024/02/08 | 2,792 | 2,822.5 | 2,769 | 2,803 | +10.5 | +0.4% | 4,281,600 |
| 2024/02/07 | 2,811 | 2,835 | 2,788 | 2,792.5 | -14.5 | -0.5% | 3,877,600 |
| 2024/02/06 | 2,849.5 | 2,854 | 2,805.5 | 2,807 | -37.5 | -1.3% | 4,264,400 |
| 2024/02/05 | 2,849 | 2,868.5 | 2,823 | 2,844.5 | -24 | -0.8% | 5,963,500 |
| 2024/02/02 | 2,871 | 2,881 | 2,843.5 | 2,868.5 | +1.5 | +0.1% | 4,114,500 |
| 2024/02/01 | 2,871 | 2,916 | 2,852 | 2,867 | +23.5 | +0.8% | 5,244,000 |
| 2024/01/31 | 2,820 | 2,843.5 | 2,815.5 | 2,843.5 | +8.5 | +0.3% | 2,118,200 |
| 2024/01/30 | 2,843 | 2,846.5 | 2,823 | 2,835 | -13.5 | -0.5% | 2,114,400 |
| 2024/01/29 | 2,828.5 | 2,857 | 2,827 | 2,848.5 | +37 | +1.3% | 2,539,700 |
| 2024/01/26 | 2,838.5 | 2,841.5 | 2,809 | 2,811.5 | -27 | -1% | 2,185,600 |
| 2024/01/25 | 2,815 | 2,842.5 | 2,810 | 2,838.5 | +20 | +0.7% | 1,934,500 |
| 2024/01/24 | 2,838.5 | 2,846 | 2,804 | 2,818.5 | -20 | -0.7% | 2,973,300 |
| 2024/01/23 | 2,832.5 | 2,859.5 | 2,827 | 2,838.5 | +11.5 | +0.4% | 3,833,100 |
| 2024/01/22 | 2,813 | 2,827.5 | 2,796.5 | 2,827 | +29 | +1% | 2,666,700 |
| 2024/01/19 | 2,805 | 2,821.5 | 2,783 | 2,798 | +21 | +0.8% | 2,845,800 |
| 2024/01/18 | 2,798.5 | 2,803.5 | 2,776 | 2,777 | -6 | -0.2% | 2,967,100 |
| 2024/01/17 | 2,785.5 | 2,808.5 | 2,774.5 | 2,783 | +8 | +0.3% | 3,010,200 |
| 2024/01/16 | 2,810.5 | 2,823 | 2,772.5 | 2,775 | -32 | -1.1% | 3,205,600 |
| 2024/01/15 | 2,804.5 | 2,812 | 2,786.5 | 2,807 | +2.5 | +0.1% | 3,291,500 |
| 2024/01/12 | 2,850 | 2,850 | 2,794 | 2,804.5 | -33.5 | -1.2% | 5,191,000 |
| 2024/01/11 | 2,842 | 2,847 | 2,828 | 2,838 | +6.5 | +0.2% | 3,228,000 |
| 2024/01/10 | 2,819 | 2,851 | 2,818.5 | 2,831.5 | +13.5 | +0.5% | 3,298,600 |
| 2024/01/09 | 2,806.5 | 2,837 | 2,787.5 | 2,818 | +31.5 | +1.1% | 3,893,600 |
| 2024/01/05 | 2,805 | 2,817.5 | 2,777.5 | 2,786.5 | -10 | -0.4% | 3,926,600 |
| 2024/01/04 | 2,716 | 2,799.5 | 2,706 | 2,796.5 | +21.5 | +0.8% | 8,350,100 |
| 2023/12/29 | 2,772.5 | 2,792.5 | 2,765 | 2,775 | +4 | +0.1% | 2,140,300 |
| 2023/12/28 | 2,750.5 | 2,771.5 | 2,738.5 | 2,771 | +10.5 | +0.4% | 1,542,500 |
| 2023/12/27 | 2,735 | 2,760.5 | 2,733.5 | 2,760.5 | +26.5 | +1% | 2,448,400 |
| 2023/12/26 | 2,760 | 2,762.5 | 2,731.5 | 2,734 | -28.5 | -1% | 1,930,800 |
| 2023/12/25 | 2,766.5 | 2,776 | 2,752.5 | 2,762.5 | -1 | ±0% | 1,314,200 |
| 2023/12/22 | 2,766 | 2,781 | 2,739.5 | 2,763.5 | +1.5 | +0.1% | 2,562,000 |
| 2023/12/21 | 2,755 | 2,764.5 | 2,727.5 | 2,762 | -3 | -0.1% | 2,097,200 |
| 2023/12/20 | 2,770 | 2,789 | 2,764.5 | 2,765 | ±0 | ±0% | 2,302,400 |
| 2023/12/19 | 2,785 | 2,789.5 | 2,741.5 | 2,765 | -21 | -0.8% | 2,381,500 |
| 2023/12/18 | 2,813 | 2,831 | 2,776 | 2,786 | -43 | -1.5% | 2,006,900 |
| 2023/12/15 | 2,799 | 2,830.5 | 2,783.5 | 2,829 | -1.5 | -0.1% | 2,888,400 |
| 2023/12/14 | 2,857 | 2,860 | 2,819.5 | 2,830.5 | -27.5 | -1% | 2,476,300 |
| 2023/12/13 | 2,886.5 | 2,902 | 2,851.5 | 2,858 | -18 | -0.6% | 2,443,900 |
| 2023/12/12 | 2,874 | 2,888.5 | 2,867 | 2,876 | +6 | +0.2% | 2,035,800 |
| 2023/12/11 | 2,859 | 2,870 | 2,822.5 | 2,870 | -1 | ±0% | 3,027,300 |
| 2023/12/08 | 2,872 | 2,916 | 2,850 | 2,871 | +16.5 | +0.6% | 5,567,800 |
| 2023/12/07 | 2,876 | 2,876 | 2,840.5 | 2,854.5 | +39 | +1.4% | 3,223,000 |
51～
100
件表示中 / 2842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 | 270,800円 | +16.8% | +22.0% | 2.95% | 11.84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 | 297,200円 | +6.5% | -22.9% | 1.68% | 12.70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 | 93,200円 | +20.8% | +50.8% | 2.25% | 9.47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 | 205,100円 | -3.3% | -23.4% | 3.66% | 6.56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 | 110,100円 | +4.6% | -2.0% | 4.00% | 10.66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
