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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,425 | 3,459 | 3,388 | 3,444 | +47 | +1.4% | 3,314,000 |
| 2016/12/08 | 3,350 | 3,397 | 3,329 | 3,397 | +90 | +2.7% | 3,424,300 |
| 2016/12/07 | 3,275 | 3,313 | 3,258 | 3,307 | +44 | +1.3% | 2,006,300 |
| 2016/12/06 | 3,279 | 3,279 | 3,241 | 3,263 | -3 | -0.1% | 2,215,700 |
| 2016/12/05 | 3,304 | 3,312 | 3,245 | 3,266 | -49 | -1.5% | 2,492,000 |
| 2016/12/02 | 3,296 | 3,339 | 3,293 | 3,315 | +15 | +0.5% | 2,510,300 |
| 2016/12/01 | 3,408 | 3,408 | 3,296 | 3,300 | -85 | -2.5% | 4,660,200 |
| 2016/11/30 | 3,371 | 3,423 | 3,371 | 3,385 | +16 | +0.5% | 2,777,400 |
| 2016/11/29 | 3,354 | 3,371 | 3,348 | 3,369 | +13 | +0.4% | 1,373,400 |
| 2016/11/28 | 3,366 | 3,381 | 3,343 | 3,356 | -27 | -0.8% | 1,717,700 |
| 2016/11/25 | 3,382 | 3,391 | 3,343 | 3,383 | -14 | -0.4% | 2,669,400 |
| 2016/11/24 | 3,397 | 3,400 | 3,382 | 3,397 | ±0 | ±0% | 1,561,300 |
| 2016/11/22 | 3,382 | 3,398 | 3,366 | 3,397 | -1 | ±0% | 1,822,600 |
| 2016/11/21 | 3,378 | 3,419 | 3,358 | 3,398 | +15 | +0.4% | 1,646,800 |
| 2016/11/18 | 3,331 | 3,386 | 3,316 | 3,383 | +52 | +1.6% | 3,230,100 |
| 2016/11/17 | 3,300 | 3,355 | 3,287 | 3,331 | +70 | +2.1% | 3,482,200 |
| 2016/11/16 | 3,250 | 3,277 | 3,237 | 3,261 | +71 | +2.2% | 2,963,200 |
| 2016/11/15 | 3,219 | 3,220 | 3,181 | 3,190 | -31 | -1% | 2,022,000 |
| 2016/11/14 | 3,200 | 3,234 | 3,200 | 3,221 | +45 | +1.4% | 1,804,500 |
| 2016/11/11 | 3,204 | 3,289 | 3,166 | 3,176 | -15 | -0.5% | 3,247,800 |
| 2016/11/10 | 3,204 | 3,222 | 3,159 | 3,191 | +80 | +2.6% | 3,101,700 |
| 2016/11/09 | 3,165 | 3,205 | 3,032 | 3,111 | -41 | -1.3% | 4,726,400 |
| 2016/11/08 | 3,155 | 3,175 | 3,133 | 3,152 | +6 | +0.2% | 2,117,600 |
| 2016/11/07 | 3,161 | 3,197 | 3,142 | 3,146 | +28 | +0.9% | 2,183,400 |
| 2016/11/04 | 3,153 | 3,163 | 3,103 | 3,118 | -49 | -1.5% | 2,792,900 |
| 2016/11/02 | 3,141 | 3,177 | 3,112 | 3,167 | +5 | +0.2% | 3,121,800 |
| 2016/11/01 | 3,150 | 3,169 | 3,115 | 3,162 | +66 | +2.1% | 3,333,700 |
| 2016/10/31 | 3,055 | 3,100 | 3,055 | 3,096 | +3 | +0.1% | 1,983,200 |
| 2016/10/28 | 3,067 | 3,102 | 3,065 | 3,093 | +26 | +0.8% | 3,651,900 |
| 2016/10/27 | 3,053 | 3,095 | 3,053 | 3,067 | -32 | -1% | 1,987,900 |
| 2016/10/26 | 3,080 | 3,111 | 3,076 | 3,099 | +18 | +0.6% | 1,591,600 |
| 2016/10/25 | 3,050 | 3,108 | 3,045 | 3,081 | +1 | ±0% | 2,253,800 |
| 2016/10/24 | 3,082 | 3,086 | 3,032 | 3,080 | +1 | ±0% | 2,006,600 |
| 2016/10/21 | 3,030 | 3,096 | 3,027 | 3,079 | +60 | +2% | 3,106,600 |
| 2016/10/20 | 2,970 | 3,030 | 2,962.5 | 3,019 | +39.5 | +1.3% | 2,856,600 |
| 2016/10/19 | 2,983.5 | 2,994.5 | 2,960.5 | 2,979.5 | -4 | -0.1% | 1,949,100 |
| 2016/10/18 | 2,972 | 2,988.5 | 2,948.5 | 2,983.5 | +14 | +0.5% | 1,957,200 |
| 2016/10/17 | 2,950 | 2,969.5 | 2,948.5 | 2,969.5 | +22 | +0.7% | 2,323,200 |
| 2016/10/14 | 2,940 | 2,956 | 2,930 | 2,947.5 | +5 | +0.2% | 2,158,000 |
| 2016/10/13 | 2,945.5 | 2,972 | 2,930 | 2,942.5 | +11.5 | +0.4% | 2,200,300 |
| 2016/10/12 | 2,951 | 2,952 | 2,929 | 2,931 | -38 | -1.3% | 2,433,400 |
| 2016/10/11 | 3,010 | 3,013 | 2,956.5 | 2,969 | -59 | -1.9% | 2,982,400 |
| 2016/10/07 | 3,015 | 3,028 | 2,997 | 3,028 | +14 | +0.5% | 1,888,800 |
| 2016/10/06 | 3,000 | 3,017 | 2,975.5 | 3,014 | +23.5 | +0.8% | 2,045,400 |
| 2016/10/05 | 2,960 | 3,003 | 2,956 | 2,990.5 | +28.5 | +1% | 2,016,700 |
| 2016/10/04 | 2,959 | 2,971.5 | 2,951.5 | 2,962 | -13 | -0.4% | 1,899,400 |
| 2016/10/03 | 2,959 | 3,003 | 2,950.5 | 2,975 | +16 | +0.5% | 1,449,700 |
| 2016/09/30 | 2,986.5 | 2,986.5 | 2,951 | 2,959 | -47 | -1.6% | 2,629,600 |
| 2016/09/29 | 3,027 | 3,032 | 3,005 | 3,006 | -44 | -1.4% | 2,067,400 |
| 2016/09/28 | 3,050 | 3,069 | 3,001 | 3,050 | -23 | -0.7% | 3,033,900 |
2051～
2100
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
