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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,982 | 3,996 | 3,922 | 3,922 | -94 | -2.3% | 1,709,600 |
| 2019/03/07 | 3,990 | 4,025 | 3,989 | 4,016 | +28 | +0.7% | 1,101,000 |
| 2019/03/06 | 3,993 | 4,011 | 3,984 | 3,988 | -16 | -0.4% | 1,093,700 |
| 2019/03/05 | 3,988 | 4,023 | 3,986 | 4,004 | -2 | ±0% | 1,065,900 |
| 2019/03/04 | 4,050 | 4,054 | 4,004 | 4,006 | -22 | -0.5% | 1,038,000 |
| 2019/03/01 | 4,053 | 4,066 | 4,026 | 4,028 | -37 | -0.9% | 1,409,000 |
| 2019/02/28 | 4,089 | 4,092 | 4,062 | 4,065 | -42 | -1% | 1,100,500 |
| 2019/02/27 | 4,098 | 4,119 | 4,093 | 4,107 | +37 | +0.9% | 1,303,600 |
| 2019/02/26 | 4,087 | 4,119 | 4,063 | 4,070 | -35 | -0.9% | 1,619,100 |
| 2019/02/25 | 4,102 | 4,127 | 4,092 | 4,105 | +21 | +0.5% | 824,100 |
| 2019/02/22 | 4,045 | 4,103 | 4,045 | 4,084 | +21 | +0.5% | 953,200 |
| 2019/02/21 | 4,056 | 4,073 | 4,028 | 4,063 | -7 | -0.2% | 937,200 |
| 2019/02/20 | 4,074 | 4,106 | 4,056 | 4,070 | -4 | -0.1% | 961,300 |
| 2019/02/19 | 4,032 | 4,077 | 4,028 | 4,074 | +34 | +0.8% | 1,386,800 |
| 2019/02/18 | 4,054 | 4,057 | 4,025 | 4,040 | +3 | +0.1% | 791,100 |
| 2019/02/15 | 3,997 | 4,044 | 3,986 | 4,037 | +3 | +0.1% | 747,900 |
| 2019/02/14 | 4,014 | 4,051 | 4,014 | 4,034 | -8 | -0.2% | 825,000 |
| 2019/02/13 | 4,028 | 4,044 | 4,007 | 4,042 | +19 | +0.5% | 916,900 |
| 2019/02/12 | 4,070 | 4,070 | 4,020 | 4,023 | -4 | -0.1% | 1,214,500 |
| 2019/02/08 | 3,996 | 4,027 | 3,985 | 4,027 | +1 | ±0% | 943,900 |
| 2019/02/07 | 4,068 | 4,071 | 4,009 | 4,026 | -40 | -1% | 919,800 |
| 2019/02/06 | 4,086 | 4,110 | 4,064 | 4,066 | -20 | -0.5% | 771,700 |
| 2019/02/05 | 4,112 | 4,123 | 4,080 | 4,086 | +2 | ±0% | 773,200 |
| 2019/02/04 | 4,054 | 4,112 | 4,050 | 4,084 | +40 | +1% | 1,162,500 |
| 2019/02/01 | 3,995 | 4,044 | 3,985 | 4,044 | +80 | +2% | 1,689,700 |
| 2019/01/31 | 3,980 | 3,982 | 3,951 | 3,964 | +13 | +0.3% | 889,000 |
| 2019/01/30 | 3,947 | 3,989 | 3,936 | 3,951 | -20 | -0.5% | 1,323,600 |
| 2019/01/29 | 3,889 | 3,981 | 3,889 | 3,971 | +45 | +1.1% | 1,235,500 |
| 2019/01/28 | 3,940 | 3,957 | 3,923 | 3,926 | -44 | -1.1% | 794,000 |
| 2019/01/25 | 3,962 | 4,004 | 3,955 | 3,970 | -10 | -0.3% | 1,053,900 |
| 2019/01/24 | 3,930 | 3,980 | 3,881 | 3,980 | +56 | +1.4% | 1,415,600 |
| 2019/01/23 | 3,974 | 3,976 | 3,922 | 3,924 | -44 | -1.1% | 1,077,500 |
| 2019/01/22 | 3,937 | 3,969 | 3,929 | 3,968 | +42 | +1.1% | 807,900 |
| 2019/01/21 | 3,940 | 3,948 | 3,922 | 3,926 | -41 | -1% | 965,100 |
| 2019/01/18 | 3,950 | 3,986 | 3,945 | 3,967 | +25 | +0.6% | 622,700 |
| 2019/01/17 | 3,960 | 3,969 | 3,926 | 3,942 | -8 | -0.2% | 1,093,900 |
| 2019/01/16 | 3,975 | 3,992 | 3,943 | 3,950 | +10 | +0.3% | 1,220,200 |
| 2019/01/15 | 3,926 | 3,982 | 3,924 | 3,940 | +15 | +0.4% | 1,612,500 |
| 2019/01/11 | 3,898 | 3,936 | 3,891 | 3,925 | +25 | +0.6% | 1,122,600 |
| 2019/01/10 | 3,835 | 3,900 | 3,822 | 3,900 | +16 | +0.4% | 1,638,600 |
| 2019/01/09 | 3,884 | 3,919 | 3,872 | 3,884 | +12 | +0.3% | 1,571,800 |
| 2019/01/08 | 3,914 | 3,938 | 3,872 | 3,872 | -45 | -1.1% | 1,817,500 |
| 2019/01/07 | 3,891 | 3,947 | 3,867 | 3,917 | +121 | +3.2% | 1,703,000 |
| 2019/01/04 | 3,845 | 3,888 | 3,794 | 3,796 | -95 | -2.4% | 2,154,900 |
| 2018/12/28 | 3,895 | 3,908 | 3,859 | 3,891 | -9 | -0.2% | 882,800 |
| 2018/12/27 | 3,944 | 3,944 | 3,876 | 3,900 | +57 | +1.5% | 1,932,200 |
| 2018/12/26 | 3,770 | 3,907 | 3,770 | 3,843 | +82 | +2.2% | 1,585,400 |
| 2018/12/25 | 3,826 | 3,828 | 3,739 | 3,761 | -75 | -2% | 1,918,200 |
| 2018/12/21 | 3,884 | 3,902 | 3,831 | 3,836 | -15 | -0.4% | 2,438,200 |
| 2018/12/20 | 3,960 | 3,963 | 3,835 | 3,851 | -109 | -2.8% | 1,829,100 |
1501～
1550
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
