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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,362 | 3,395 | 3,330 | 3,389 | +19 | +0.6% | 2,727,100 |
| 2020/01/07 | 3,340 | 3,382 | 3,333 | 3,370 | +67 | +2% | 1,987,400 |
| 2020/01/06 | 3,375 | 3,377 | 3,300 | 3,303 | -94 | -2.8% | 2,697,600 |
| 2019/12/30 | 3,418 | 3,419 | 3,391 | 3,397 | -19 | -0.6% | 1,473,100 |
| 2019/12/27 | 3,420 | 3,425 | 3,409 | 3,416 | +1 | ±0% | 1,262,100 |
| 2019/12/26 | 3,385 | 3,415 | 3,382 | 3,415 | +34 | +1% | 878,200 |
| 2019/12/25 | 3,392 | 3,400 | 3,376 | 3,381 | -11 | -0.3% | 656,200 |
| 2019/12/24 | 3,415 | 3,421 | 3,388 | 3,392 | -9 | -0.3% | 729,100 |
| 2019/12/23 | 3,385 | 3,405 | 3,378 | 3,401 | -6 | -0.2% | 1,034,000 |
| 2019/12/20 | 3,395 | 3,424 | 3,393 | 3,407 | +25 | +0.7% | 1,399,300 |
| 2019/12/19 | 3,397 | 3,404 | 3,382 | 3,382 | -30 | -0.9% | 1,519,200 |
| 2019/12/18 | 3,455 | 3,460 | 3,410 | 3,412 | -42 | -1.2% | 1,438,100 |
| 2019/12/17 | 3,425 | 3,456 | 3,403 | 3,454 | +71 | +2.1% | 2,400,400 |
| 2019/12/16 | 3,374 | 3,410 | 3,374 | 3,383 | +16 | +0.5% | 1,658,400 |
| 2019/12/13 | 3,410 | 3,410 | 3,356 | 3,367 | -4 | -0.1% | 1,936,900 |
| 2019/12/12 | 3,400 | 3,427 | 3,371 | 3,371 | -8 | -0.2% | 2,217,500 |
| 2019/12/11 | 3,359 | 3,380 | 3,359 | 3,379 | +29 | +0.9% | 1,367,100 |
| 2019/12/10 | 3,367 | 3,375 | 3,350 | 3,350 | -17 | -0.5% | 1,153,700 |
| 2019/12/09 | 3,354 | 3,371 | 3,341 | 3,367 | +24 | +0.7% | 917,200 |
| 2019/12/06 | 3,364 | 3,365 | 3,339 | 3,343 | -15 | -0.4% | 1,077,700 |
| 2019/12/05 | 3,331 | 3,362 | 3,328 | 3,358 | +22 | +0.7% | 1,496,200 |
| 2019/12/04 | 3,359 | 3,363 | 3,335 | 3,336 | -31 | -0.9% | 1,408,300 |
| 2019/12/03 | 3,380 | 3,382 | 3,365 | 3,367 | -24 | -0.7% | 1,084,900 |
| 2019/12/02 | 3,400 | 3,413 | 3,390 | 3,391 | -11 | -0.3% | 1,074,800 |
| 2019/11/29 | 3,414 | 3,414 | 3,389 | 3,402 | -3 | -0.1% | 933,900 |
| 2019/11/28 | 3,382 | 3,407 | 3,374 | 3,405 | +12 | +0.4% | 1,344,700 |
| 2019/11/27 | 3,360 | 3,397 | 3,360 | 3,393 | +50 | +1.5% | 1,546,800 |
| 2019/11/26 | 3,344 | 3,348 | 3,328 | 3,343 | -4 | -0.1% | 1,932,600 |
| 2019/11/25 | 3,330 | 3,348 | 3,325 | 3,347 | +33 | +1% | 887,700 |
| 2019/11/22 | 3,327 | 3,338 | 3,314 | 3,314 | -43 | -1.3% | 1,312,000 |
| 2019/11/21 | 3,345 | 3,361 | 3,311 | 3,357 | -1 | ±0% | 1,329,600 |
| 2019/11/20 | 3,320 | 3,364 | 3,319 | 3,358 | +38 | +1.1% | 1,593,200 |
| 2019/11/19 | 3,333 | 3,333 | 3,306 | 3,320 | -13 | -0.4% | 1,229,500 |
| 2019/11/18 | 3,345 | 3,353 | 3,328 | 3,333 | -21 | -0.6% | 1,285,500 |
| 2019/11/15 | 3,330 | 3,374 | 3,330 | 3,354 | +23 | +0.7% | 1,163,000 |
| 2019/11/14 | 3,361 | 3,378 | 3,326 | 3,331 | -26 | -0.8% | 1,156,200 |
| 2019/11/13 | 3,409 | 3,409 | 3,355 | 3,357 | -51 | -1.5% | 1,376,900 |
| 2019/11/12 | 3,384 | 3,409 | 3,384 | 3,408 | +37 | +1.1% | 928,700 |
| 2019/11/11 | 3,408 | 3,411 | 3,366 | 3,371 | -10 | -0.3% | 1,080,200 |
| 2019/11/08 | 3,416 | 3,421 | 3,373 | 3,381 | -36 | -1.1% | 1,708,900 |
| 2019/11/07 | 3,433 | 3,439 | 3,396 | 3,417 | +6 | +0.2% | 1,681,700 |
| 2019/11/06 | 3,374 | 3,415 | 3,347 | 3,411 | +52 | +1.5% | 1,891,900 |
| 2019/11/05 | 3,380 | 3,406 | 3,332 | 3,359 | -17 | -0.5% | 2,661,600 |
| 2019/11/01 | 3,403 | 3,443 | 3,373 | 3,376 | +2 | +0.1% | 3,293,800 |
| 2019/10/31 | 3,386 | 3,387 | 3,354 | 3,374 | +3 | +0.1% | 1,179,300 |
| 2019/10/30 | 3,340 | 3,371 | 3,334 | 3,371 | +44 | +1.3% | 1,797,700 |
| 2019/10/29 | 3,333 | 3,347 | 3,316 | 3,327 | -25 | -0.7% | 1,454,300 |
| 2019/10/28 | 3,369 | 3,387 | 3,347 | 3,352 | -3 | -0.1% | 718,500 |
| 2019/10/25 | 3,364 | 3,367 | 3,345 | 3,355 | +8 | +0.2% | 782,100 |
| 2019/10/24 | 3,370 | 3,377 | 3,345 | 3,347 | -3 | -0.1% | 779,200 |
1301～
1350
件表示中 / 3084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 | 262,900円 | +11.4% | +22.0% | 3.04% | 11.48倍 | 1.25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 | 278,200円 | +4.8% | -12.5% | 2.16% | 10.72倍 | 1.16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 |
| スカイマーク | 49,200円 | +3.3% | -79.9% | 5.89% | 19.76倍 | 1.33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 |
| アジア航 | 111,100円 | +2.1% | +0.4% | 3.96% | 10.21倍 | 0.96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 | 246,800円 | - | - | - | - | -1.85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
