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 |
|---|---|---|---|---|---|---|---|
| 2019/10/08 | 3,256 | 3,276 | 3,254 | 3,265 | -6 | -0.2% | 1,228,700 |
| 2019/10/07 | 3,277 | 3,298 | 3,263 | 3,271 | +8 | +0.2% | 835,800 |
| 2019/10/04 | 3,249 | 3,266 | 3,233 | 3,263 | +22 | +0.7% | 1,223,800 |
| 2019/10/03 | 3,236 | 3,260 | 3,228 | 3,241 | -46 | -1.4% | 1,330,800 |
| 2019/10/02 | 3,290 | 3,295 | 3,263 | 3,287 | -11 | -0.3% | 1,434,900 |
| 2019/10/01 | 3,227 | 3,302 | 3,227 | 3,298 | +86 | +2.7% | 1,794,400 |
| 2019/09/30 | 3,300 | 3,306 | 3,207 | 3,212 | -110 | -3.3% | 2,978,700 |
| 2019/09/27 | 3,372 | 3,372 | 3,295 | 3,322 | -105 | -3.1% | 3,864,400 |
| 2019/09/26 | 3,428 | 3,473 | 3,419 | 3,427 | -2 | -0.1% | 5,865,100 |
| 2019/09/25 | 3,364 | 3,436 | 3,364 | 3,429 | +40 | +1.2% | 3,225,000 |
| 2019/09/24 | 3,394 | 3,409 | 3,368 | 3,389 | +10 | +0.3% | 3,024,600 |
| 2019/09/20 | 3,401 | 3,405 | 3,379 | 3,379 | -28 | -0.8% | 3,255,700 |
| 2019/09/19 | 3,431 | 3,436 | 3,405 | 3,407 | +9 | +0.3% | 2,415,000 |
| 2019/09/18 | 3,411 | 3,422 | 3,385 | 3,398 | +8 | +0.2% | 1,752,400 |
| 2019/09/17 | 3,390 | 3,412 | 3,372 | 3,390 | -65 | -1.9% | 2,696,100 |
| 2019/09/13 | 3,446 | 3,461 | 3,425 | 3,455 | +9 | +0.3% | 1,690,400 |
| 2019/09/12 | 3,449 | 3,459 | 3,431 | 3,446 | +44 | +1.3% | 2,148,700 |
| 2019/09/11 | 3,412 | 3,438 | 3,391 | 3,402 | -6 | -0.2% | 1,587,500 |
| 2019/09/10 | 3,344 | 3,408 | 3,339 | 3,408 | +64 | +1.9% | 1,369,900 |
| 2019/09/09 | 3,323 | 3,348 | 3,318 | 3,344 | +38 | +1.1% | 1,026,600 |
| 2019/09/06 | 3,325 | 3,333 | 3,306 | 3,306 | -9 | -0.3% | 955,500 |
| 2019/09/05 | 3,282 | 3,332 | 3,280 | 3,315 | +11 | +0.3% | 1,672,500 |
| 2019/09/04 | 3,320 | 3,324 | 3,286 | 3,304 | -28 | -0.8% | 1,319,000 |
| 2019/09/03 | 3,315 | 3,337 | 3,315 | 3,332 | +19 | +0.6% | 849,100 |
| 2019/09/02 | 3,303 | 3,322 | 3,301 | 3,313 | -6 | -0.2% | 833,200 |
| 2019/08/30 | 3,308 | 3,328 | 3,306 | 3,319 | +16 | +0.5% | 1,146,200 |
| 2019/08/29 | 3,266 | 3,305 | 3,262 | 3,303 | +37 | +1.1% | 1,422,200 |
| 2019/08/28 | 3,275 | 3,282 | 3,252 | 3,266 | -9 | -0.3% | 1,033,100 |
| 2019/08/27 | 3,266 | 3,288 | 3,260 | 3,275 | +8 | +0.2% | 1,170,900 |
| 2019/08/26 | 3,250 | 3,273 | 3,235 | 3,267 | -20 | -0.6% | 915,800 |
| 2019/08/23 | 3,265 | 3,293 | 3,259 | 3,287 | +30 | +0.9% | 701,400 |
| 2019/08/22 | 3,253 | 3,263 | 3,243 | 3,257 | +4 | +0.1% | 843,900 |
| 2019/08/21 | 3,287 | 3,290 | 3,250 | 3,253 | -47 | -1.4% | 897,800 |
| 2019/08/20 | 3,277 | 3,304 | 3,263 | 3,300 | -8 | -0.2% | 887,400 |
| 2019/08/19 | 3,300 | 3,321 | 3,292 | 3,308 | +35 | +1.1% | 870,700 |
| 2019/08/16 | 3,270 | 3,282 | 3,258 | 3,273 | -12 | -0.4% | 615,700 |
| 2019/08/15 | 3,249 | 3,287 | 3,242 | 3,285 | -9 | -0.3% | 720,600 |
| 2019/08/14 | 3,306 | 3,310 | 3,287 | 3,294 | -14 | -0.4% | 1,186,700 |
| 2019/08/13 | 3,314 | 3,318 | 3,289 | 3,308 | -15 | -0.5% | 1,104,300 |
| 2019/08/09 | 3,330 | 3,344 | 3,314 | 3,323 | -11 | -0.3% | 886,700 |
| 2019/08/08 | 3,315 | 3,336 | 3,302 | 3,334 | +18 | +0.5% | 995,500 |
| 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 |
1401～
1450
件表示中 / 3125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 | 294,900円 | +7.2% | +19.6% | 3.12% | 11.19倍 | 1.32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 | 290,500円 | +4.8% | -12.5% | 2.07% | 11.19倍 | 1.21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 | 48,700円 | +7.7% | +176.3% | 1.64% | 24.44倍 | 1.09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 | 114,100円 | +2.1% | +0.4% | 3.86% | 10.49倍 | 0.92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 | 219,000円 | +5.9% | +10.7% | 0.00% | 4.70倍 | -1.72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
