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 |
|---|---|---|---|---|---|---|---|
| 2015/11/17 | 4,610 | 4,618 | 4,558 | 4,584 | +26 | +0.6% | 2,273,700 |
| 2015/11/16 | 4,542 | 4,613 | 4,537 | 4,558 | -139 | -3% | 2,696,200 |
| 2015/11/13 | 4,640 | 4,707 | 4,624 | 4,697 | +22 | +0.5% | 1,562,800 |
| 2015/11/12 | 4,717 | 4,767 | 4,661 | 4,675 | -50 | -1.1% | 1,591,700 |
| 2015/11/11 | 4,627 | 4,733 | 4,617 | 4,725 | +81 | +1.7% | 1,845,700 |
| 2015/11/10 | 4,605 | 4,649 | 4,581 | 4,644 | +5 | +0.1% | 1,477,000 |
| 2015/11/09 | 4,648 | 4,699 | 4,620 | 4,639 | +42 | +0.9% | 1,989,000 |
| 2015/11/06 | 4,625 | 4,627 | 4,563 | 4,597 | +13 | +0.3% | 1,823,200 |
| 2015/11/05 | 4,590 | 4,625 | 4,561 | 4,584 | +11 | +0.2% | 1,751,100 |
| 2015/11/04 | 4,600 | 4,633 | 4,565 | 4,573 | +43 | +0.9% | 2,280,400 |
| 2015/11/02 | 4,600 | 4,643 | 4,521 | 4,530 | -50 | -1.1% | 2,738,600 |
| 2015/10/30 | 4,555 | 4,605 | 4,481 | 4,580 | +125 | +2.8% | 2,462,800 |
| 2015/10/29 | 4,510 | 4,510 | 4,415 | 4,455 | -90 | -2% | 2,671,700 |
| 2015/10/28 | 4,495 | 4,560 | 4,485 | 4,545 | +85 | +1.9% | 2,100,100 |
| 2015/10/27 | 4,540 | 4,580 | 4,450 | 4,460 | -30 | -0.7% | 3,188,400 |
| 2015/10/26 | 4,390 | 4,495 | 4,380 | 4,490 | +195 | +4.5% | 4,001,300 |
| 2015/10/23 | 4,350 | 4,365 | 4,275 | 4,295 | +15 | +0.4% | 1,988,600 |
| 2015/10/22 | 4,285 | 4,385 | 4,260 | 4,280 | -20 | -0.5% | 2,364,800 |
| 2015/10/21 | 4,290 | 4,320 | 4,265 | 4,300 | -10 | -0.2% | 1,477,900 |
| 2015/10/20 | 4,340 | 4,360 | 4,290 | 4,310 | -20 | -0.5% | 1,398,800 |
| 2015/10/19 | 4,355 | 4,360 | 4,295 | 4,330 | -15 | -0.3% | 884,100 |
| 2015/10/16 | 4,295 | 4,385 | 4,290 | 4,345 | +60 | +1.4% | 1,535,300 |
| 2015/10/15 | 4,220 | 4,295 | 4,220 | 4,285 | +40 | +0.9% | 1,795,500 |
| 2015/10/14 | 4,230 | 4,270 | 4,205 | 4,245 | -45 | -1% | 2,165,700 |
| 2015/10/13 | 4,230 | 4,300 | 4,195 | 4,290 | +180 | +4.4% | 4,622,700 |
| 2015/10/09 | 4,185 | 4,190 | 4,060 | 4,110 | -45 | -1.1% | 5,382,200 |
| 2015/10/08 | 4,200 | 4,250 | 4,135 | 4,155 | -170 | -3.9% | 3,949,800 |
| 2015/10/07 | 4,410 | 4,410 | 4,255 | 4,325 | -110 | -2.5% | 2,929,700 |
| 2015/10/06 | 4,500 | 4,515 | 4,415 | 4,435 | +20 | +0.5% | 1,528,600 |
| 2015/10/05 | 4,390 | 4,485 | 4,375 | 4,415 | +105 | +2.4% | 3,344,900 |
| 2015/10/02 | 4,300 | 4,400 | 4,295 | 4,310 | +35 | +0.8% | 1,718,700 |
| 2015/10/01 | 4,265 | 4,295 | 4,200 | 4,275 | +60 | +1.4% | 2,337,800 |
| 2015/09/30 | 4,185 | 4,225 | 4,150 | 4,215 | +30 | +0.7% | 2,725,600 |
| 2015/09/29 | 4,345 | 4,375 | 4,165 | 4,185 | -290 | -6.5% | 3,875,000 |
| 2015/09/28 | 4,390 | 4,480 | 4,345 | 4,475 | +70 | +1.6% | 3,027,600 |
| 2015/09/25 | 4,340 | 4,430 | 4,330 | 4,405 | +140 | +3.3% | 4,872,500 |
| 2015/09/24 | 4,155 | 4,340 | 4,155 | 4,265 | -20 | -0.5% | 2,995,600 |
| 2015/09/18 | 4,365 | 4,365 | 4,280 | 4,285 | -95 | -2.2% | 2,243,900 |
| 2015/09/17 | 4,400 | 4,420 | 4,350 | 4,380 | +80 | +1.9% | 2,887,900 |
| 2015/09/16 | 4,190 | 4,315 | 4,160 | 4,300 | +180 | +4.4% | 3,911,900 |
| 2015/09/15 | 4,130 | 4,160 | 4,095 | 4,120 | -10 | -0.2% | 3,205,900 |
| 2015/09/14 | 4,190 | 4,210 | 4,120 | 4,130 | -30 | -0.7% | 1,232,300 |
| 2015/09/11 | 4,110 | 4,195 | 4,070 | 4,160 | +5 | +0.1% | 3,955,600 |
| 2015/09/10 | 4,100 | 4,170 | 4,055 | 4,155 | -10 | -0.2% | 1,554,700 |
| 2015/09/09 | 4,100 | 4,180 | 4,075 | 4,165 | +200 | +5% | 3,023,300 |
| 2015/09/08 | 4,050 | 4,060 | 3,965 | 3,965 | -90 | -2.2% | 1,958,100 |
| 2015/09/07 | 4,000 | 4,060 | 3,950 | 4,055 | +20 | +0.5% | 2,406,800 |
| 2015/09/04 | 4,175 | 4,200 | 4,005 | 4,035 | -110 | -2.7% | 2,498,700 |
| 2015/09/03 | 4,185 | 4,235 | 4,145 | 4,145 | +5 | +0.1% | 1,883,200 |
| 2015/09/02 | 4,085 | 4,240 | 4,080 | 4,140 | -5 | -0.1% | 4,278,700 |
2351～
2400
件表示中 / 3124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 | 292,400円 | - | - | 3.15% | 11.10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 | 284,700円 | - | - | 2.11% | 10.97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 | 48,900円 | - | - | 1.64% | 24.54倍 | 1.10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 | 112,000円 | - | - | 3.93% | 10.29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 | - | - | 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
