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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,273 | 3,324 | 3,268 | 3,316 | +37 | +1.1% | 1,179,200 |
| 2019/08/06 | 3,212 | 3,279 | 3,201 | 3,279 | -2 | -0.1% | 1,261,200 |
| 2019/08/05 | 3,294 | 3,294 | 3,234 | 3,281 | -38 | -1.1% | 1,862,400 |
| 2019/08/02 | 3,319 | 3,352 | 3,300 | 3,319 | -32 | -1% | 1,520,100 |
| 2019/08/01 | 3,393 | 3,395 | 3,346 | 3,351 | -76 | -2.2% | 2,287,200 |
| 2019/07/31 | 3,421 | 3,445 | 3,389 | 3,427 | -15 | -0.4% | 1,840,300 |
| 2019/07/30 | 3,422 | 3,445 | 3,422 | 3,442 | +21 | +0.6% | 817,400 |
| 2019/07/29 | 3,425 | 3,437 | 3,411 | 3,421 | +5 | +0.1% | 630,500 |
| 2019/07/26 | 3,423 | 3,438 | 3,416 | 3,416 | -33 | -1% | 907,100 |
| 2019/07/25 | 3,443 | 3,461 | 3,436 | 3,449 | +8 | +0.2% | 908,300 |
| 2019/07/24 | 3,460 | 3,464 | 3,440 | 3,441 | +3 | +0.1% | 940,700 |
| 2019/07/23 | 3,425 | 3,453 | 3,401 | 3,438 | -7 | -0.2% | 1,064,300 |
| 2019/07/22 | 3,464 | 3,470 | 3,442 | 3,445 | -38 | -1.1% | 877,200 |
| 2019/07/19 | 3,448 | 3,492 | 3,438 | 3,483 | +51 | +1.5% | 935,500 |
| 2019/07/18 | 3,455 | 3,474 | 3,424 | 3,432 | -36 | -1% | 1,064,100 |
| 2019/07/17 | 3,510 | 3,511 | 3,467 | 3,468 | -20 | -0.6% | 1,105,300 |
| 2019/07/16 | 3,488 | 3,500 | 3,477 | 3,488 | +7 | +0.2% | 1,245,000 |
| 2019/07/12 | 3,476 | 3,482 | 3,463 | 3,481 | +13 | +0.4% | 711,400 |
| 2019/07/11 | 3,434 | 3,472 | 3,432 | 3,468 | +27 | +0.8% | 1,315,600 |
| 2019/07/10 | 3,434 | 3,459 | 3,428 | 3,441 | -22 | -0.6% | 1,787,400 |
| 2019/07/09 | 3,508 | 3,518 | 3,459 | 3,463 | -37 | -1.1% | 1,551,900 |
| 2019/07/08 | 3,540 | 3,540 | 3,492 | 3,500 | -52 | -1.5% | 1,483,400 |
| 2019/07/05 | 3,550 | 3,566 | 3,547 | 3,552 | +9 | +0.3% | 806,000 |
| 2019/07/04 | 3,540 | 3,549 | 3,535 | 3,543 | +14 | +0.4% | 719,600 |
| 2019/07/03 | 3,512 | 3,534 | 3,493 | 3,529 | +21 | +0.6% | 1,074,600 |
| 2019/07/02 | 3,519 | 3,535 | 3,500 | 3,508 | +1 | ±0% | 1,040,600 |
| 2019/07/01 | 3,475 | 3,513 | 3,459 | 3,507 | +64 | +1.9% | 1,318,100 |
| 2019/06/28 | 3,444 | 3,461 | 3,427 | 3,443 | +5 | +0.1% | 1,328,100 |
| 2019/06/27 | 3,432 | 3,465 | 3,427 | 3,438 | +7 | +0.2% | 1,556,300 |
| 2019/06/26 | 3,411 | 3,437 | 3,406 | 3,431 | -12 | -0.3% | 1,246,600 |
| 2019/06/25 | 3,421 | 3,485 | 3,408 | 3,443 | +8 | +0.2% | 1,886,200 |
| 2019/06/24 | 3,420 | 3,442 | 3,395 | 3,435 | +4 | +0.1% | 1,033,600 |
| 2019/06/21 | 3,465 | 3,465 | 3,427 | 3,431 | -58 | -1.7% | 1,997,300 |
| 2019/06/20 | 3,525 | 3,530 | 3,479 | 3,489 | -8 | -0.2% | 1,169,200 |
| 2019/06/19 | 3,483 | 3,506 | 3,466 | 3,497 | +8 | +0.2% | 1,872,100 |
| 2019/06/18 | 3,483 | 3,500 | 3,469 | 3,489 | -28 | -0.8% | 1,122,400 |
| 2019/06/17 | 3,548 | 3,548 | 3,514 | 3,517 | -19 | -0.5% | 1,180,900 |
| 2019/06/14 | 3,542 | 3,545 | 3,503 | 3,536 | +24 | +0.7% | 1,362,600 |
| 2019/06/13 | 3,509 | 3,519 | 3,487 | 3,512 | +7 | +0.2% | 1,094,000 |
| 2019/06/12 | 3,500 | 3,513 | 3,489 | 3,505 | +5 | +0.1% | 1,398,400 |
| 2019/06/11 | 3,483 | 3,500 | 3,477 | 3,500 | +5 | +0.1% | 1,080,200 |
| 2019/06/10 | 3,485 | 3,505 | 3,477 | 3,495 | +26 | +0.7% | 845,300 |
| 2019/06/07 | 3,489 | 3,503 | 3,459 | 3,469 | -42 | -1.2% | 1,146,400 |
| 2019/06/06 | 3,496 | 3,536 | 3,496 | 3,511 | +43 | +1.2% | 1,579,100 |
| 2019/06/05 | 3,421 | 3,486 | 3,406 | 3,468 | +96 | +2.8% | 1,940,800 |
| 2019/06/04 | 3,391 | 3,400 | 3,345 | 3,372 | -37 | -1.1% | 2,610,800 |
| 2019/06/03 | 3,367 | 3,420 | 3,360 | 3,409 | -4 | -0.1% | 1,864,600 |
| 2019/05/31 | 3,431 | 3,459 | 3,413 | 3,413 | -40 | -1.2% | 1,729,900 |
| 2019/05/30 | 3,430 | 3,460 | 3,409 | 3,453 | -8 | -0.2% | 2,013,600 |
| 2019/05/29 | 3,500 | 3,501 | 3,457 | 3,461 | -45 | -1.3% | 2,137,700 |
1401～
1450
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
