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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,260 | 4,283 | 4,254 | 4,269 | -27 | -0.6% | 1,468,300 |
| 2017/12/13 | 4,330 | 4,335 | 4,276 | 4,296 | -4 | -0.1% | 1,059,200 |
| 2017/12/12 | 4,295 | 4,300 | 4,272 | 4,300 | +5 | +0.1% | 1,191,200 |
| 2017/12/11 | 4,299 | 4,311 | 4,252 | 4,295 | +18 | +0.4% | 1,056,600 |
| 2017/12/08 | 4,141 | 4,294 | 4,141 | 4,277 | +81 | +1.9% | 2,257,500 |
| 2017/12/07 | 4,146 | 4,209 | 4,145 | 4,196 | +39 | +0.9% | 2,162,500 |
| 2017/12/06 | 4,132 | 4,196 | 4,127 | 4,157 | -1 | ±0% | 1,753,400 |
| 2017/12/05 | 4,101 | 4,169 | 4,101 | 4,158 | +35 | +0.8% | 907,500 |
| 2017/12/04 | 4,150 | 4,159 | 4,119 | 4,123 | -46 | -1.1% | 757,600 |
| 2017/12/01 | 4,150 | 4,183 | 4,134 | 4,169 | +53 | +1.3% | 1,679,300 |
| 2017/11/30 | 4,097 | 4,131 | 4,082 | 4,116 | +25 | +0.6% | 1,906,100 |
| 2017/11/29 | 4,061 | 4,103 | 4,047 | 4,091 | +32 | +0.8% | 1,439,500 |
| 2017/11/28 | 4,024 | 4,068 | 4,019 | 4,059 | +36 | +0.9% | 1,545,400 |
| 2017/11/27 | 4,060 | 4,092 | 4,014 | 4,023 | -14 | -0.3% | 1,381,800 |
| 2017/11/24 | 4,028 | 4,046 | 4,021 | 4,037 | -13 | -0.3% | 1,071,700 |
| 2017/11/22 | 4,080 | 4,088 | 4,041 | 4,050 | +7 | +0.2% | 1,131,700 |
| 2017/11/21 | 4,049 | 4,072 | 4,036 | 4,043 | +32 | +0.8% | 1,152,400 |
| 2017/11/20 | 3,990 | 4,019 | 3,983 | 4,011 | -10 | -0.2% | 936,400 |
| 2017/11/17 | 4,075 | 4,079 | 4,003 | 4,021 | -2 | ±0% | 1,021,600 |
| 2017/11/16 | 3,987 | 4,052 | 3,985 | 4,023 | +59 | +1.5% | 1,750,100 |
| 2017/11/15 | 3,964 | 3,981 | 3,936 | 3,964 | -24 | -0.6% | 1,256,200 |
| 2017/11/14 | 3,990 | 4,011 | 3,984 | 3,988 | -28 | -0.7% | 1,519,800 |
| 2017/11/13 | 4,040 | 4,060 | 4,008 | 4,016 | -36 | -0.9% | 1,246,300 |
| 2017/11/10 | 4,044 | 4,081 | 4,029 | 4,052 | -62 | -1.5% | 1,596,300 |
| 2017/11/09 | 4,139 | 4,176 | 4,071 | 4,114 | -11 | -0.3% | 2,882,700 |
| 2017/11/08 | 4,088 | 4,130 | 4,083 | 4,125 | +37 | +0.9% | 1,733,700 |
| 2017/11/07 | 4,024 | 4,089 | 4,010 | 4,088 | +60 | +1.5% | 2,010,400 |
| 2017/11/06 | 4,030 | 4,074 | 4,011 | 4,028 | +16 | +0.4% | 1,592,400 |
| 2017/11/02 | 3,999 | 4,042 | 3,987 | 4,012 | +11 | +0.3% | 1,833,000 |
| 2017/11/01 | 3,899 | 4,036 | 3,881 | 4,001 | +131 | +3.4% | 4,489,700 |
| 2017/10/31 | 3,869 | 3,879 | 3,847 | 3,870 | +24 | +0.6% | 1,795,300 |
| 2017/10/30 | 3,817 | 3,856 | 3,812 | 3,846 | +8 | +0.2% | 1,524,900 |
| 2017/10/27 | 3,827 | 3,840 | 3,804 | 3,838 | +3 | +0.1% | 1,347,300 |
| 2017/10/26 | 3,831 | 3,847 | 3,810 | 3,835 | -27 | -0.7% | 1,104,400 |
| 2017/10/25 | 3,860 | 3,870 | 3,847 | 3,862 | +3 | +0.1% | 1,349,600 |
| 2017/10/24 | 3,846 | 3,862 | 3,836 | 3,859 | +13 | +0.3% | 1,196,400 |
| 2017/10/23 | 3,851 | 3,854 | 3,828 | 3,846 | -3 | -0.1% | 1,253,400 |
| 2017/10/20 | 3,813 | 3,860 | 3,809 | 3,849 | -16 | -0.4% | 1,695,700 |
| 2017/10/19 | 3,885 | 3,898 | 3,854 | 3,865 | -12 | -0.3% | 1,238,900 |
| 2017/10/18 | 3,885 | 3,888 | 3,864 | 3,877 | -4 | -0.1% | 860,800 |
| 2017/10/17 | 3,889 | 3,889 | 3,857 | 3,881 | +4 | +0.1% | 839,000 |
| 2017/10/16 | 3,890 | 3,906 | 3,869 | 3,877 | -4 | -0.1% | 1,057,500 |
| 2017/10/13 | 3,821 | 3,911 | 3,820 | 3,881 | +73 | +1.9% | 2,308,100 |
| 2017/10/12 | 3,817 | 3,819 | 3,801 | 3,808 | +2 | +0.1% | 1,060,200 |
| 2017/10/11 | 3,793 | 3,815 | 3,779 | 3,806 | +22 | +0.6% | 1,404,600 |
| 2017/10/10 | 3,762 | 3,785 | 3,746 | 3,784 | +14 | +0.4% | 1,000,900 |
| 2017/10/06 | 3,764 | 3,778 | 3,757 | 3,770 | +10 | +0.3% | 807,900 |
| 2017/10/05 | 3,771 | 3,778 | 3,748 | 3,760 | -16 | -0.4% | 705,300 |
| 2017/10/04 | 3,798 | 3,817 | 3,770 | 3,776 | -2 | -0.1% | 1,414,700 |
| 2017/10/03 | 3,780 | 3,793 | 3,750 | 3,778 | +12 | +0.3% | 1,654,100 |
1801～
1850
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
