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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 3,110 | 3,119 | 3,067 | 3,082 | -31 | -1% | 1,864,700 |
| 2016/08/16 | 3,136 | 3,157 | 3,108 | 3,113 | -18 | -0.6% | 1,597,400 |
| 2016/08/15 | 3,165 | 3,172 | 3,123 | 3,131 | -51 | -1.6% | 1,784,000 |
| 2016/08/12 | 3,201 | 3,202 | 3,116 | 3,182 | +3 | +0.1% | 2,631,300 |
| 2016/08/10 | 3,159 | 3,205 | 3,092 | 3,179 | +76 | +2.4% | 3,142,300 |
| 2016/08/09 | 3,180 | 3,210 | 3,081 | 3,103 | -35 | -1.1% | 2,422,700 |
| 2016/08/08 | 3,025 | 3,146 | 3,011 | 3,138 | +148.5 | +5% | 3,395,000 |
| 2016/08/05 | 2,987.5 | 3,017 | 2,982 | 2,989.5 | -3.5 | -0.1% | 1,919,600 |
| 2016/08/04 | 3,015 | 3,016 | 2,961 | 2,993 | +5 | +0.2% | 2,923,900 |
| 2016/08/03 | 3,050 | 3,055 | 2,988 | 2,988 | -82 | -2.7% | 2,790,700 |
| 2016/08/02 | 3,120 | 3,125 | 3,070 | 3,070 | -23 | -0.7% | 2,033,800 |
| 2016/08/01 | 3,100 | 3,117 | 3,063 | 3,093 | -103 | -3.2% | 2,874,300 |
| 2016/07/29 | 3,188 | 3,232 | 3,138 | 3,196 | +19 | +0.6% | 2,549,500 |
| 2016/07/28 | 3,200 | 3,206 | 3,126 | 3,177 | -142 | -4.3% | 2,688,600 |
| 2016/07/27 | 3,300 | 3,345 | 3,300 | 3,319 | +42 | +1.3% | 1,459,400 |
| 2016/07/26 | 3,256 | 3,290 | 3,231 | 3,277 | -10 | -0.3% | 1,421,500 |
| 2016/07/25 | 3,318 | 3,361 | 3,276 | 3,287 | -34 | -1% | 1,683,700 |
| 2016/07/22 | 3,365 | 3,372 | 3,301 | 3,321 | -92 | -2.7% | 1,904,300 |
| 2016/07/21 | 3,445 | 3,449 | 3,401 | 3,413 | +26 | +0.8% | 1,671,500 |
| 2016/07/20 | 3,430 | 3,453 | 3,363 | 3,387 | -58 | -1.7% | 2,139,900 |
| 2016/07/19 | 3,445 | 3,469 | 3,396 | 3,445 | +32 | +0.9% | 1,702,500 |
| 2016/07/15 | 3,400 | 3,420 | 3,393 | 3,413 | +41 | +1.2% | 1,704,100 |
| 2016/07/14 | 3,415 | 3,427 | 3,361 | 3,372 | -16 | -0.5% | 1,856,100 |
| 2016/07/13 | 3,401 | 3,437 | 3,375 | 3,388 | +146 | +4.5% | 4,468,000 |
| 2016/07/12 | 3,200 | 3,276 | 3,196 | 3,242 | +141 | +4.5% | 3,125,200 |
| 2016/07/11 | 3,052 | 3,122 | 3,052 | 3,101 | +79 | +2.6% | 2,792,600 |
| 2016/07/08 | 3,068 | 3,084 | 3,022 | 3,022 | -46 | -1.5% | 1,541,700 |
| 2016/07/07 | 3,070 | 3,083 | 3,036 | 3,068 | -10 | -0.3% | 3,126,400 |
| 2016/07/06 | 3,132 | 3,143 | 3,061 | 3,078 | -126 | -3.9% | 4,047,900 |
| 2016/07/05 | 3,216 | 3,240 | 3,163 | 3,204 | +13 | +0.4% | 1,883,300 |
| 2016/07/04 | 3,161 | 3,223 | 3,131 | 3,191 | -16 | -0.5% | 2,777,100 |
| 2016/07/01 | 3,286 | 3,300 | 3,195 | 3,207 | -85 | -2.6% | 2,745,200 |
| 2016/06/30 | 3,391 | 3,399 | 3,286 | 3,292 | -26 | -0.8% | 2,531,200 |
| 2016/06/29 | 3,286 | 3,334 | 3,265 | 3,318 | +58 | +1.8% | 1,431,100 |
| 2016/06/28 | 3,205 | 3,286 | 3,163 | 3,260 | -6 | -0.2% | 2,735,600 |
| 2016/06/27 | 3,189 | 3,273 | 3,172 | 3,266 | +94 | +3% | 2,234,100 |
| 2016/06/24 | 3,435 | 3,436 | 3,050 | 3,172 | -252 | -7.4% | 3,526,100 |
| 2016/06/23 | 3,430 | 3,432 | 3,401 | 3,424 | +23 | +0.7% | 1,135,800 |
| 2016/06/22 | 3,400 | 3,418 | 3,367 | 3,401 | -19 | -0.6% | 1,451,400 |
| 2016/06/21 | 3,370 | 3,428 | 3,352 | 3,420 | +42 | +1.2% | 1,693,400 |
| 2016/06/20 | 3,383 | 3,407 | 3,364 | 3,378 | +27 | +0.8% | 1,947,600 |
| 2016/06/17 | 3,362 | 3,420 | 3,350 | 3,351 | +20 | +0.6% | 2,819,000 |
| 2016/06/16 | 3,380 | 3,420 | 3,325 | 3,331 | -90 | -2.6% | 2,121,200 |
| 2016/06/15 | 3,400 | 3,448 | 3,363 | 3,421 | -15 | -0.4% | 1,720,600 |
| 2016/06/14 | 3,435 | 3,472 | 3,406 | 3,436 | -34 | -1% | 2,174,100 |
| 2016/06/13 | 3,513 | 3,531 | 3,464 | 3,470 | -94 | -2.6% | 1,518,200 |
| 2016/06/10 | 3,562 | 3,581 | 3,540 | 3,564 | +29 | +0.8% | 2,461,400 |
| 2016/06/09 | 3,549 | 3,577 | 3,506 | 3,535 | -84 | -2.3% | 3,842,000 |
| 2016/06/08 | 3,550 | 3,621 | 3,531 | 3,619 | +80 | +2.3% | 2,484,900 |
| 2016/06/07 | 3,607 | 3,608 | 3,526 | 3,539 | -86 | -2.4% | 3,213,400 |
2151～
2200
件表示中 / 3107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 | 295,200円 | +7.2% | +19.6% | 3.12% | 11.21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 | 287,700円 | +4.8% | -12.5% | 2.09% | 11.08倍 | 1.20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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84倍 | 1.14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 | 111,400円 | +2.1% | +0.4% | 3.95% | 10.24倍 | 0.89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 | 218,600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
