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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,321 | 2,329 | 2,291.5 | 2,325 | +34 | +1.5% | 2,659,000 |
| 2024/08/15 | 2,283 | 2,308 | 2,278 | 2,291 | -0.5 | ±0% | 2,460,800 |
| 2024/08/14 | 2,257.5 | 2,291.5 | 2,255.5 | 2,291.5 | +50.5 | +2.3% | 2,288,400 |
| 2024/08/13 | 2,236.5 | 2,248.5 | 2,205 | 2,241 | -27 | -1.2% | 5,053,200 |
| 2024/08/09 | 2,326.5 | 2,327 | 2,243 | 2,268 | -34 | -1.5% | 4,292,400 |
| 2024/08/08 | 2,293.5 | 2,356 | 2,285.5 | 2,302 | -28.5 | -1.2% | 2,578,400 |
| 2024/08/07 | 2,250 | 2,354.5 | 2,241 | 2,330.5 | +45 | +2% | 4,339,700 |
| 2024/08/06 | 2,243 | 2,373 | 2,229.5 | 2,285.5 | +159.5 | +7.5% | 5,920,800 |
| 2024/08/05 | 2,230 | 2,261.5 | 2,088 | 2,126 | -194.5 | -8.4% | 8,412,600 |
| 2024/08/02 | 2,356 | 2,372 | 2,311 | 2,320.5 | -90 | -3.7% | 5,269,100 |
| 2024/08/01 | 2,372.5 | 2,416 | 2,333 | 2,410.5 | -52.5 | -2.1% | 7,347,900 |
| 2024/07/31 | 2,458.5 | 2,478 | 2,437 | 2,463 | +5.5 | +0.2% | 4,523,300 |
| 2024/07/30 | 2,454 | 2,463.5 | 2,437.5 | 2,457.5 | -12 | -0.5% | 2,456,900 |
| 2024/07/29 | 2,435.5 | 2,471.5 | 2,435 | 2,469.5 | +53.5 | +2.2% | 2,712,500 |
| 2024/07/26 | 2,478 | 2,478 | 2,415.5 | 2,416 | -49.5 | -2% | 4,252,000 |
| 2024/07/25 | 2,455 | 2,471.5 | 2,446 | 2,465.5 | +8 | +0.3% | 3,997,800 |
| 2024/07/24 | 2,508.5 | 2,508.5 | 2,457.5 | 2,457.5 | -60 | -2.4% | 3,700,400 |
| 2024/07/23 | 2,513 | 2,523 | 2,507 | 2,517.5 | +17 | +0.7% | 1,790,900 |
| 2024/07/22 | 2,507 | 2,512 | 2,490.5 | 2,500.5 | -0.5 | ±0% | 2,189,400 |
| 2024/07/19 | 2,558 | 2,558.5 | 2,492 | 2,501 | -61 | -2.4% | 4,368,000 |
| 2024/07/18 | 2,565.5 | 2,579.5 | 2,557.5 | 2,562 | ±0 | ±0% | 2,739,600 |
| 2024/07/17 | 2,563.5 | 2,573 | 2,554 | 2,562 | +0.5 | ±0% | 2,378,900 |
| 2024/07/16 | 2,596 | 2,596 | 2,560 | 2,561.5 | -22.5 | -0.9% | 2,232,000 |
| 2024/07/12 | 2,554 | 2,593 | 2,550.5 | 2,584 | +7.5 | +0.3% | 2,622,200 |
| 2024/07/11 | 2,558 | 2,582 | 2,557 | 2,576.5 | +13 | +0.5% | 2,423,700 |
| 2024/07/10 | 2,548 | 2,570 | 2,539 | 2,563.5 | +22.5 | +0.9% | 2,070,100 |
| 2024/07/09 | 2,541.5 | 2,550 | 2,532 | 2,541 | -0.5 | ±0% | 1,827,100 |
| 2024/07/08 | 2,573 | 2,573 | 2,536.5 | 2,541.5 | -25 | -1% | 1,976,000 |
| 2024/07/05 | 2,580 | 2,583.5 | 2,558.5 | 2,566.5 | -5.5 | -0.2% | 1,787,300 |
| 2024/07/04 | 2,570 | 2,584 | 2,566 | 2,572 | +14.5 | +0.6% | 1,529,600 |
| 2024/07/03 | 2,550.5 | 2,562.5 | 2,537 | 2,557.5 | +3.5 | +0.1% | 2,318,100 |
| 2024/07/02 | 2,552 | 2,568 | 2,549 | 2,554 | +9 | +0.4% | 1,942,900 |
| 2024/07/01 | 2,580 | 2,581.5 | 2,539 | 2,545 | +6.5 | +0.3% | 1,990,600 |
| 2024/06/28 | 2,558 | 2,560.5 | 2,535 | 2,538.5 | -18.5 | -0.7% | 2,826,100 |
| 2024/06/27 | 2,560 | 2,563.5 | 2,542.5 | 2,557 | -11 | -0.4% | 2,183,800 |
| 2024/06/26 | 2,578.5 | 2,581 | 2,552 | 2,568 | -7 | -0.3% | 2,704,800 |
| 2024/06/25 | 2,565 | 2,576.5 | 2,555 | 2,575 | +28.5 | +1.1% | 1,851,200 |
| 2024/06/24 | 2,526 | 2,549.5 | 2,517 | 2,546.5 | +19.5 | +0.8% | 1,923,800 |
| 2024/06/21 | 2,536 | 2,575 | 2,523 | 2,527 | +10 | +0.4% | 3,880,700 |
| 2024/06/20 | 2,532 | 2,536 | 2,505 | 2,517 | +12 | +0.5% | 2,320,900 |
| 2024/06/19 | 2,495.5 | 2,508.5 | 2,476 | 2,505 | +28 | +1.1% | 2,290,300 |
| 2024/06/18 | 2,489 | 2,491 | 2,462 | 2,477 | +15 | +0.6% | 1,986,300 |
| 2024/06/17 | 2,508 | 2,508 | 2,441 | 2,462 | -60 | -2.4% | 4,606,900 |
| 2024/06/14 | 2,513.5 | 2,528.5 | 2,506 | 2,522 | +4.5 | +0.2% | 3,691,100 |
| 2024/06/13 | 2,566.5 | 2,577.5 | 2,513.5 | 2,517.5 | -49 | -1.9% | 2,943,200 |
| 2024/06/12 | 2,590 | 2,592 | 2,564 | 2,566.5 | -26 | -1% | 2,417,900 |
| 2024/06/11 | 2,621 | 2,628 | 2,592.5 | 2,592.5 | -32.5 | -1.2% | 2,451,600 |
| 2024/06/10 | 2,617 | 2,631 | 2,606 | 2,625 | +7 | +0.3% | 1,479,800 |
| 2024/06/07 | 2,615.5 | 2,628.5 | 2,605.5 | 2,618 | -5.5 | -0.2% | 1,578,200 |
| 2024/06/06 | 2,637 | 2,642 | 2,620 | 2,623.5 | -27 | -1% | 2,037,400 |
201～
250
件表示中 / 3112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 | 279,500円 | +7.2% | +19.6% | 3.29% | 10.61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 | 274,300円 | +4.8% | -12.5% | 2.19% | 10.57倍 | 1.14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 | 50,300円 | +7.7% | +176.3% | 1.59% | 25.24倍 | 1.12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 | 118,000円 | +2.1% | +0.4% | 3.73% | 10.85倍 | 0.94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 | 215,000円 | +5.9% | +10.7% | 0.00% | 4.62倍 | -1.69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
