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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,400 | 3,434 | 3,389 | 3,419 | -5 | -0.1% | 1,855,800 |
| 2017/05/09 | 3,432 | 3,449 | 3,412 | 3,424 | +17 | +0.5% | 2,006,300 |
| 2017/05/08 | 3,370 | 3,416 | 3,354 | 3,407 | +106 | +3.2% | 4,843,700 |
| 2017/05/02 | 3,265 | 3,301 | 3,250 | 3,301 | +38 | +1.2% | 4,176,700 |
| 2017/05/01 | 3,310 | 3,347 | 3,243 | 3,263 | -257 | -7.3% | 7,491,100 |
| 2017/04/28 | 3,490 | 3,532 | 3,480 | 3,520 | +33 | +0.9% | 2,632,100 |
| 2017/04/27 | 3,500 | 3,509 | 3,465 | 3,487 | +6 | +0.2% | 2,405,700 |
| 2017/04/26 | 3,499 | 3,500 | 3,458 | 3,481 | +25 | +0.7% | 1,472,400 |
| 2017/04/25 | 3,411 | 3,464 | 3,411 | 3,456 | +48 | +1.4% | 1,622,100 |
| 2017/04/24 | 3,430 | 3,453 | 3,401 | 3,408 | +2 | +0.1% | 1,959,700 |
| 2017/04/21 | 3,403 | 3,412 | 3,375 | 3,406 | +64 | +1.9% | 1,693,000 |
| 2017/04/20 | 3,372 | 3,373 | 3,335 | 3,342 | -14 | -0.4% | 1,333,300 |
| 2017/04/19 | 3,400 | 3,401 | 3,340 | 3,356 | -50 | -1.5% | 1,811,300 |
| 2017/04/18 | 3,434 | 3,435 | 3,395 | 3,406 | +8 | +0.2% | 1,246,600 |
| 2017/04/17 | 3,372 | 3,402 | 3,362 | 3,398 | +26 | +0.8% | 1,212,400 |
| 2017/04/14 | 3,362 | 3,376 | 3,351 | 3,372 | +6 | +0.2% | 1,361,800 |
| 2017/04/13 | 3,351 | 3,374 | 3,346 | 3,366 | +4 | +0.1% | 1,472,300 |
| 2017/04/12 | 3,350 | 3,368 | 3,338 | 3,362 | -16 | -0.5% | 1,946,900 |
| 2017/04/11 | 3,396 | 3,414 | 3,359 | 3,378 | -15 | -0.4% | 1,675,800 |
| 2017/04/10 | 3,393 | 3,448 | 3,376 | 3,393 | +13 | +0.4% | 1,771,400 |
| 2017/04/07 | 3,442 | 3,474 | 3,364 | 3,380 | -32 | -0.9% | 4,184,400 |
| 2017/04/06 | 3,455 | 3,474 | 3,409 | 3,412 | -55 | -1.6% | 2,858,000 |
| 2017/04/05 | 3,488 | 3,510 | 3,457 | 3,467 | -46 | -1.3% | 1,892,500 |
| 2017/04/04 | 3,500 | 3,534 | 3,481 | 3,513 | -19 | -0.5% | 2,288,600 |
| 2017/04/03 | 3,540 | 3,568 | 3,527 | 3,532 | +6 | +0.2% | 1,602,300 |
| 2017/03/31 | 3,575 | 3,579 | 3,526 | 3,526 | -31 | -0.9% | 2,178,600 |
| 2017/03/30 | 3,537 | 3,583 | 3,533 | 3,557 | +2 | +0.1% | 1,474,800 |
| 2017/03/29 | 3,600 | 3,606 | 3,546 | 3,555 | -132 | -3.6% | 2,750,600 |
| 2017/03/28 | 3,644 | 3,691 | 3,640 | 3,687 | +58 | +1.6% | 4,554,700 |
| 2017/03/27 | 3,646 | 3,648 | 3,598 | 3,629 | -34 | -0.9% | 2,466,600 |
| 2017/03/24 | 3,659 | 3,673 | 3,647 | 3,663 | +11 | +0.3% | 1,404,300 |
| 2017/03/23 | 3,636 | 3,655 | 3,624 | 3,652 | +5 | +0.1% | 1,409,400 |
| 2017/03/22 | 3,655 | 3,677 | 3,645 | 3,647 | -54 | -1.5% | 1,677,900 |
| 2017/03/21 | 3,700 | 3,702 | 3,675 | 3,701 | -19 | -0.5% | 1,517,000 |
| 2017/03/17 | 3,728 | 3,735 | 3,702 | 3,720 | -18 | -0.5% | 1,564,800 |
| 2017/03/16 | 3,762 | 3,767 | 3,729 | 3,738 | -18 | -0.5% | 1,695,700 |
| 2017/03/15 | 3,776 | 3,778 | 3,747 | 3,756 | -16 | -0.4% | 1,766,100 |
| 2017/03/14 | 3,769 | 3,784 | 3,757 | 3,772 | +11 | +0.3% | 1,806,400 |
| 2017/03/13 | 3,732 | 3,769 | 3,728 | 3,761 | +41 | +1.1% | 1,514,600 |
| 2017/03/10 | 3,697 | 3,735 | 3,677 | 3,720 | +63 | +1.7% | 2,658,100 |
| 2017/03/09 | 3,657 | 3,675 | 3,645 | 3,657 | +9 | +0.2% | 1,107,800 |
| 2017/03/08 | 3,680 | 3,689 | 3,637 | 3,648 | -49 | -1.3% | 1,992,300 |
| 2017/03/07 | 3,691 | 3,697 | 3,679 | 3,697 | +6 | +0.2% | 1,138,200 |
| 2017/03/06 | 3,720 | 3,721 | 3,691 | 3,691 | -21 | -0.6% | 844,800 |
| 2017/03/03 | 3,700 | 3,717 | 3,694 | 3,712 | -11 | -0.3% | 1,221,100 |
| 2017/03/02 | 3,749 | 3,765 | 3,714 | 3,723 | +10 | +0.3% | 1,476,100 |
| 2017/03/01 | 3,681 | 3,724 | 3,663 | 3,713 | +44 | +1.2% | 1,371,600 |
| 2017/02/28 | 3,690 | 3,715 | 3,669 | 3,669 | -1 | ±0% | 1,236,200 |
| 2017/02/27 | 3,691 | 3,707 | 3,659 | 3,670 | -28 | -0.8% | 1,338,000 |
| 2017/02/24 | 3,687 | 3,729 | 3,686 | 3,698 | +10 | +0.3% | 1,250,100 |
1951～
2000
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
