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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 4,011 | 4,120 | 4,010 | 4,118 | +92 | +2.3% | 6,055,800 |
| 2018/09/21 | 4,001 | 4,035 | 3,998 | 4,026 | +20 | +0.5% | 3,183,900 |
| 2018/09/20 | 4,050 | 4,075 | 4,006 | 4,006 | -75 | -1.8% | 2,623,200 |
| 2018/09/19 | 4,156 | 4,165 | 4,081 | 4,081 | -64 | -1.5% | 2,817,400 |
| 2018/09/18 | 3,996 | 4,159 | 3,984 | 4,145 | +165 | +4.1% | 2,822,100 |
| 2018/09/14 | 4,000 | 4,010 | 3,976 | 3,980 | -20 | -0.5% | 1,865,400 |
| 2018/09/13 | 3,984 | 4,020 | 3,981 | 4,000 | +18 | +0.5% | 1,003,500 |
| 2018/09/12 | 4,000 | 4,000 | 3,951 | 3,982 | -6 | -0.2% | 1,235,000 |
| 2018/09/11 | 4,016 | 4,016 | 3,980 | 3,988 | -9 | -0.2% | 993,700 |
| 2018/09/10 | 4,000 | 4,030 | 3,992 | 3,997 | -1 | ±0% | 1,426,400 |
| 2018/09/07 | 3,985 | 4,004 | 3,972 | 3,998 | +16 | +0.4% | 1,149,800 |
| 2018/09/06 | 3,995 | 4,018 | 3,961 | 3,982 | -55 | -1.4% | 1,670,200 |
| 2018/09/05 | 4,053 | 4,058 | 3,985 | 4,037 | -21 | -0.5% | 1,775,800 |
| 2018/09/04 | 4,113 | 4,118 | 4,042 | 4,058 | -55 | -1.3% | 1,785,500 |
| 2018/09/03 | 4,040 | 4,114 | 4,039 | 4,113 | +108 | +2.7% | 1,896,100 |
| 2018/08/31 | 3,999 | 4,016 | 3,991 | 4,005 | +5 | +0.1% | 1,286,200 |
| 2018/08/30 | 3,965 | 4,010 | 3,957 | 4,000 | +31 | +0.8% | 1,829,800 |
| 2018/08/29 | 3,950 | 3,979 | 3,922 | 3,969 | +9 | +0.2% | 1,516,100 |
| 2018/08/28 | 3,969 | 3,982 | 3,932 | 3,960 | -16 | -0.4% | 1,363,100 |
| 2018/08/27 | 3,995 | 3,997 | 3,958 | 3,976 | -25 | -0.6% | 1,283,200 |
| 2018/08/24 | 4,008 | 4,024 | 3,988 | 4,001 | -9 | -0.2% | 778,100 |
| 2018/08/23 | 4,015 | 4,040 | 4,009 | 4,010 | +6 | +0.1% | 836,400 |
| 2018/08/22 | 3,997 | 4,014 | 3,970 | 4,004 | +2 | ±0% | 813,900 |
| 2018/08/21 | 3,986 | 4,013 | 3,959 | 4,002 | +28 | +0.7% | 1,086,400 |
| 2018/08/20 | 3,970 | 3,993 | 3,951 | 3,974 | -34 | -0.8% | 890,100 |
| 2018/08/17 | 3,959 | 4,026 | 3,947 | 4,008 | +49 | +1.2% | 1,314,600 |
| 2018/08/16 | 3,980 | 3,989 | 3,942 | 3,959 | -21 | -0.5% | 1,222,200 |
| 2018/08/15 | 4,021 | 4,023 | 3,976 | 3,980 | -37 | -0.9% | 980,400 |
| 2018/08/14 | 3,985 | 4,022 | 3,968 | 4,017 | +57 | +1.4% | 1,057,400 |
| 2018/08/13 | 4,009 | 4,010 | 3,947 | 3,960 | -57 | -1.4% | 1,107,600 |
| 2018/08/10 | 4,052 | 4,055 | 4,007 | 4,017 | -18 | -0.4% | 1,094,600 |
| 2018/08/09 | 4,045 | 4,058 | 4,022 | 4,035 | +15 | +0.4% | 1,098,700 |
| 2018/08/08 | 3,988 | 4,040 | 3,976 | 4,020 | +34 | +0.9% | 1,108,300 |
| 2018/08/07 | 3,955 | 3,994 | 3,943 | 3,986 | +11 | +0.3% | 863,400 |
| 2018/08/06 | 4,004 | 4,015 | 3,974 | 3,975 | -16 | -0.4% | 734,400 |
| 2018/08/03 | 4,008 | 4,019 | 3,985 | 3,991 | -11 | -0.3% | 1,173,500 |
| 2018/08/02 | 4,050 | 4,062 | 4,000 | 4,002 | -70 | -1.7% | 1,362,600 |
| 2018/08/01 | 4,072 | 4,167 | 4,059 | 4,072 | -51 | -1.2% | 2,235,200 |
| 2018/07/31 | 4,204 | 4,211 | 4,105 | 4,123 | -136 | -3.2% | 1,798,700 |
| 2018/07/30 | 4,254 | 4,279 | 4,239 | 4,259 | -24 | -0.6% | 681,100 |
| 2018/07/27 | 4,259 | 4,296 | 4,256 | 4,283 | +56 | +1.3% | 1,113,800 |
| 2018/07/26 | 4,233 | 4,270 | 4,219 | 4,227 | +36 | +0.9% | 993,900 |
| 2018/07/25 | 4,203 | 4,246 | 4,180 | 4,191 | +11 | +0.3% | 1,264,900 |
| 2018/07/24 | 4,220 | 4,220 | 4,176 | 4,180 | -25 | -0.6% | 929,400 |
| 2018/07/23 | 4,161 | 4,212 | 4,148 | 4,205 | +9 | +0.2% | 1,208,500 |
| 2018/07/20 | 4,173 | 4,209 | 4,172 | 4,196 | +62 | +1.5% | 1,859,900 |
| 2018/07/19 | 4,117 | 4,159 | 4,111 | 4,134 | +59 | +1.4% | 1,530,600 |
| 2018/07/18 | 4,059 | 4,086 | 4,040 | 4,075 | +38 | +0.9% | 1,001,900 |
| 2018/07/17 | 4,012 | 4,052 | 3,989 | 4,037 | +85 | +2.2% | 1,196,800 |
| 2018/07/13 | 3,903 | 3,965 | 3,896 | 3,952 | +37 | +0.9% | 1,093,500 |
1651～
1700
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 | 295,600円 | +7.2% | +19.6% | 3.11% | 11.22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 | 290,300円 | +4.8% | -12.5% | 2.07% | 11.18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 | 48,900円 | +7.7% | +176.3% | 1.64% | 24.54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 | 111,800円 | +2.1% | +0.4% | 3.94% | 10.28倍 | 0.90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 | 218,500円 | +5.9% | +10.7% | 0.00% | 4.69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
