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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 4,481 | 4,509 | 4,201 | 4,247 | -229 | -5.1% | 4,851,500 |
| 2016/01/29 | 4,443 | 4,494 | 4,325 | 4,476 | +59 | +1.3% | 3,571,700 |
| 2016/01/28 | 4,361 | 4,438 | 4,345 | 4,417 | +69 | +1.6% | 2,647,300 |
| 2016/01/27 | 4,320 | 4,359 | 4,282 | 4,348 | +86 | +2% | 2,295,300 |
| 2016/01/26 | 4,291 | 4,314 | 4,255 | 4,262 | -27 | -0.6% | 2,152,500 |
| 2016/01/25 | 4,265 | 4,310 | 4,215 | 4,289 | -17 | -0.4% | 3,760,200 |
| 2016/01/22 | 4,300 | 4,321 | 4,112 | 4,306 | +103 | +2.5% | 4,028,900 |
| 2016/01/21 | 4,250 | 4,427 | 4,203 | 4,203 | -4 | -0.1% | 4,038,900 |
| 2016/01/20 | 4,298 | 4,330 | 4,202 | 4,207 | -113 | -2.6% | 2,520,300 |
| 2016/01/19 | 4,347 | 4,376 | 4,293 | 4,320 | -37 | -0.8% | 1,898,500 |
| 2016/01/18 | 4,277 | 4,372 | 4,270 | 4,357 | +10 | +0.2% | 2,159,700 |
| 2016/01/15 | 4,270 | 4,367 | 4,262 | 4,347 | +137 | +3.3% | 3,772,400 |
| 2016/01/14 | 4,200 | 4,259 | 4,150 | 4,210 | -30 | -0.7% | 2,855,800 |
| 2016/01/13 | 4,160 | 4,248 | 4,119 | 4,240 | +200 | +5% | 4,105,600 |
| 2016/01/12 | 4,176 | 4,207 | 4,031 | 4,040 | -137 | -3.3% | 4,465,300 |
| 2016/01/08 | 4,186 | 4,260 | 4,141 | 4,177 | -48 | -1.1% | 2,157,400 |
| 2016/01/07 | 4,266 | 4,328 | 4,204 | 4,225 | +1 | ±0% | 2,674,500 |
| 2016/01/06 | 4,309 | 4,358 | 4,209 | 4,224 | -52 | -1.2% | 2,135,200 |
| 2016/01/05 | 4,269 | 4,306 | 4,248 | 4,276 | +18 | +0.4% | 1,703,800 |
| 2016/01/04 | 4,345 | 4,352 | 4,247 | 4,258 | -98 | -2.2% | 2,175,900 |
| 2015/12/30 | 4,383 | 4,387 | 4,335 | 4,356 | -4 | -0.1% | 1,475,900 |
| 2015/12/29 | 4,270 | 4,368 | 4,263 | 4,360 | +87 | +2% | 1,564,500 |
| 2015/12/28 | 4,313 | 4,330 | 4,256 | 4,273 | +10 | +0.2% | 1,316,300 |
| 2015/12/25 | 4,213 | 4,276 | 4,210 | 4,263 | +18 | +0.4% | 1,137,700 |
| 2015/12/24 | 4,350 | 4,359 | 4,245 | 4,245 | -97 | -2.2% | 1,844,800 |
| 2015/12/22 | 4,300 | 4,368 | 4,283 | 4,342 | +112 | +2.6% | 2,787,600 |
| 2015/12/21 | 4,189 | 4,240 | 4,189 | 4,230 | +40 | +1% | 2,106,200 |
| 2015/12/18 | 4,250 | 4,321 | 4,181 | 4,190 | -5 | -0.1% | 4,097,600 |
| 2015/12/17 | 4,194 | 4,235 | 4,135 | 4,195 | +46 | +1.1% | 4,109,600 |
| 2015/12/16 | 4,250 | 4,254 | 4,133 | 4,149 | -99 | -2.3% | 4,274,100 |
| 2015/12/15 | 4,299 | 4,338 | 4,239 | 4,248 | +19 | +0.4% | 2,505,300 |
| 2015/12/14 | 4,233 | 4,252 | 4,180 | 4,229 | -113 | -2.6% | 4,340,100 |
| 2015/12/11 | 4,321 | 4,360 | 4,316 | 4,342 | +37 | +0.9% | 2,325,700 |
| 2015/12/10 | 4,300 | 4,366 | 4,291 | 4,305 | -16 | -0.4% | 2,190,000 |
| 2015/12/09 | 4,420 | 4,438 | 4,312 | 4,321 | -69 | -1.6% | 2,552,400 |
| 2015/12/08 | 4,398 | 4,430 | 4,335 | 4,390 | +59 | +1.4% | 2,988,000 |
| 2015/12/07 | 4,337 | 4,356 | 4,319 | 4,331 | +82 | +1.9% | 2,301,000 |
| 2015/12/04 | 4,250 | 4,269 | 4,226 | 4,249 | -64 | -1.5% | 2,435,100 |
| 2015/12/03 | 4,333 | 4,375 | 4,305 | 4,313 | +13 | +0.3% | 2,805,700 |
| 2015/12/02 | 4,273 | 4,343 | 4,268 | 4,300 | +41 | +1% | 2,555,200 |
| 2015/12/01 | 4,274 | 4,274 | 4,211 | 4,259 | +49 | +1.2% | 2,726,300 |
| 2015/11/30 | 4,272 | 4,273 | 4,202 | 4,210 | -68 | -1.6% | 3,129,000 |
| 2015/11/27 | 4,357 | 4,359 | 4,271 | 4,278 | -101 | -2.3% | 2,977,700 |
| 2015/11/26 | 4,409 | 4,444 | 4,370 | 4,379 | +8 | +0.2% | 1,796,100 |
| 2015/11/25 | 4,389 | 4,426 | 4,363 | 4,371 | -39 | -0.9% | 3,135,000 |
| 2015/11/24 | 4,452 | 4,454 | 4,382 | 4,410 | -72 | -1.6% | 3,470,400 |
| 2015/11/20 | 4,500 | 4,530 | 4,452 | 4,482 | -9 | -0.2% | 2,482,900 |
| 2015/11/19 | 4,604 | 4,611 | 4,470 | 4,491 | -40 | -0.9% | 2,662,200 |
| 2015/11/18 | 4,600 | 4,639 | 4,524 | 4,531 | -53 | -1.2% | 2,096,300 |
| 2015/11/17 | 4,610 | 4,618 | 4,558 | 4,584 | +26 | +0.6% | 2,273,700 |
2301～
2350
件表示中 / 3123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 | 292,300円 | +7.2% | +19.6% | 3.15% | 11.10倍 | 1.31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 | 283,000円 | +4.8% | -12.5% | 2.12% | 10.90倍 | 1.17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 | +7.7% | +176.3% | 1.63% | 24.69倍 | 1.09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 | 112,200円 | +2.1% | +0.4% | 3.92% | 10.31倍 | 0.90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 | 218,200円 | +5.9% | +10.7% | 0.00% | 4.68倍 | -1.71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
