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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,790 | 3,793 | 3,758 | 3,766 | -42 | -1.1% | 1,306,300 |
| 2017/09/29 | 3,812 | 3,816 | 3,766 | 3,808 | -1 | ±0% | 1,615,700 |
| 2017/09/28 | 3,800 | 3,812 | 3,786 | 3,809 | +14 | +0.4% | 1,103,100 |
| 2017/09/27 | 3,787 | 3,824 | 3,757 | 3,795 | -29 | -0.8% | 2,412,900 |
| 2017/09/26 | 3,830 | 3,842 | 3,813 | 3,824 | +47 | +1.2% | 4,742,200 |
| 2017/09/25 | 3,745 | 3,790 | 3,735 | 3,777 | +40 | +1.1% | 2,057,000 |
| 2017/09/22 | 3,759 | 3,766 | 3,734 | 3,737 | +6 | +0.2% | 1,504,900 |
| 2017/09/21 | 3,708 | 3,746 | 3,706 | 3,731 | +8 | +0.2% | 2,140,500 |
| 2017/09/20 | 3,755 | 3,772 | 3,701 | 3,723 | -64 | -1.7% | 2,732,000 |
| 2017/09/19 | 3,790 | 3,798 | 3,756 | 3,787 | +26 | +0.7% | 1,887,200 |
| 2017/09/15 | 3,740 | 3,763 | 3,716 | 3,761 | +15 | +0.4% | 1,976,400 |
| 2017/09/14 | 3,786 | 3,789 | 3,741 | 3,746 | -45 | -1.2% | 1,706,700 |
| 2017/09/13 | 3,830 | 3,832 | 3,788 | 3,791 | -8 | -0.2% | 1,073,400 |
| 2017/09/12 | 3,770 | 3,804 | 3,747 | 3,799 | +57 | +1.5% | 1,639,200 |
| 2017/09/11 | 3,759 | 3,779 | 3,729 | 3,742 | +29 | +0.8% | 1,237,400 |
| 2017/09/08 | 3,660 | 3,726 | 3,660 | 3,713 | +23 | +0.6% | 1,553,600 |
| 2017/09/07 | 3,694 | 3,713 | 3,682 | 3,690 | +19 | +0.5% | 1,589,600 |
| 2017/09/06 | 3,603 | 3,690 | 3,588 | 3,671 | -56 | -1.5% | 3,045,200 |
| 2017/09/05 | 3,744 | 3,767 | 3,717 | 3,727 | -42 | -1.1% | 1,444,000 |
| 2017/09/04 | 3,756 | 3,791 | 3,747 | 3,769 | +4 | +0.1% | 1,093,700 |
| 2017/09/01 | 3,775 | 3,789 | 3,747 | 3,765 | -13 | -0.3% | 1,425,900 |
| 2017/08/31 | 3,772 | 3,797 | 3,770 | 3,778 | +14 | +0.4% | 1,471,700 |
| 2017/08/30 | 3,764 | 3,793 | 3,756 | 3,764 | -28 | -0.7% | 1,523,400 |
| 2017/08/29 | 3,699 | 3,795 | 3,687 | 3,792 | +23 | +0.6% | 1,649,300 |
| 2017/08/28 | 3,768 | 3,782 | 3,757 | 3,769 | +1 | ±0% | 1,094,600 |
| 2017/08/25 | 3,775 | 3,806 | 3,762 | 3,768 | +6 | +0.2% | 1,088,200 |
| 2017/08/24 | 3,776 | 3,787 | 3,748 | 3,762 | -52 | -1.4% | 1,489,200 |
| 2017/08/23 | 3,845 | 3,846 | 3,805 | 3,814 | -16 | -0.4% | 1,126,700 |
| 2017/08/22 | 3,805 | 3,832 | 3,800 | 3,830 | +25 | +0.7% | 1,429,200 |
| 2017/08/21 | 3,806 | 3,825 | 3,796 | 3,805 | +8 | +0.2% | 1,080,900 |
| 2017/08/18 | 3,755 | 3,802 | 3,750 | 3,797 | -27 | -0.7% | 1,407,300 |
| 2017/08/17 | 3,808 | 3,860 | 3,802 | 3,824 | +20 | +0.5% | 2,020,100 |
| 2017/08/16 | 3,802 | 3,810 | 3,782 | 3,804 | +58 | +1.5% | 1,809,600 |
| 2017/08/15 | 3,755 | 3,775 | 3,739 | 3,746 | +16 | +0.4% | 1,376,900 |
| 2017/08/14 | 3,710 | 3,758 | 3,710 | 3,730 | -16 | -0.4% | 1,482,100 |
| 2017/08/10 | 3,753 | 3,757 | 3,710 | 3,746 | -6 | -0.2% | 2,295,600 |
| 2017/08/09 | 3,764 | 3,770 | 3,725 | 3,752 | -60 | -1.6% | 2,314,300 |
| 2017/08/08 | 3,794 | 3,815 | 3,753 | 3,812 | +18 | +0.5% | 2,164,500 |
| 2017/08/07 | 3,766 | 3,796 | 3,763 | 3,794 | +30 | +0.8% | 1,624,700 |
| 2017/08/04 | 3,732 | 3,769 | 3,726 | 3,764 | +41 | +1.1% | 1,821,700 |
| 2017/08/03 | 3,700 | 3,733 | 3,680 | 3,723 | +27 | +0.7% | 2,770,400 |
| 2017/08/02 | 3,683 | 3,698 | 3,661 | 3,696 | +29 | +0.8% | 1,491,000 |
| 2017/08/01 | 3,660 | 3,674 | 3,617 | 3,667 | +99 | +2.8% | 3,165,200 |
| 2017/07/31 | 3,555 | 3,596 | 3,554 | 3,568 | -22 | -0.6% | 1,536,700 |
| 2017/07/28 | 3,598 | 3,624 | 3,576 | 3,590 | -8 | -0.2% | 2,151,700 |
| 2017/07/27 | 3,546 | 3,621 | 3,546 | 3,598 | +67 | +1.9% | 2,104,800 |
| 2017/07/26 | 3,558 | 3,558 | 3,521 | 3,531 | -31 | -0.9% | 1,551,200 |
| 2017/07/25 | 3,603 | 3,606 | 3,551 | 3,562 | -48 | -1.3% | 1,490,500 |
| 2017/07/24 | 3,611 | 3,617 | 3,590 | 3,610 | -23 | -0.6% | 1,226,200 |
| 2017/07/21 | 3,621 | 3,638 | 3,618 | 3,633 | -21 | -0.6% | 1,125,500 |
1851～
1900
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
