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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 3,930 | 3,960 | 3,910 | 3,955 | +30 | +0.8% | 1,856,100 |
| 2015/04/20 | 3,855 | 3,930 | 3,820 | 3,925 | +60 | +1.6% | 3,292,600 |
| 2015/04/17 | 3,850 | 3,890 | 3,800 | 3,865 | +15 | +0.4% | 2,315,100 |
| 2015/04/16 | 3,860 | 3,905 | 3,790 | 3,850 | -80 | -2% | 4,037,700 |
| 2015/04/15 | 3,760 | 3,940 | 3,750 | 3,930 | +190 | +5.1% | 5,743,400 |
| 2015/04/14 | 3,730 | 3,740 | 3,715 | 3,740 | +10 | +0.3% | 922,600 |
| 2015/04/13 | 3,725 | 3,730 | 3,685 | 3,730 | +30 | +0.8% | 1,576,200 |
| 2015/04/10 | 3,715 | 3,735 | 3,700 | 3,700 | -20 | -0.5% | 2,039,300 |
| 2015/04/09 | 3,745 | 3,750 | 3,710 | 3,720 | +30 | +0.8% | 2,018,200 |
| 2015/04/08 | 3,690 | 3,705 | 3,660 | 3,690 | +25 | +0.7% | 2,797,100 |
| 2015/04/07 | 3,715 | 3,720 | 3,655 | 3,665 | -50 | -1.3% | 3,527,200 |
| 2015/04/06 | 3,715 | 3,725 | 3,685 | 3,715 | -5 | -0.1% | 1,374,600 |
| 2015/04/03 | 3,715 | 3,725 | 3,670 | 3,720 | -15 | -0.4% | 2,624,600 |
| 2015/04/02 | 3,715 | 3,750 | 3,635 | 3,735 | +10 | +0.3% | 6,928,000 |
| 2015/04/01 | 3,745 | 3,765 | 3,705 | 3,725 | -15 | -0.4% | 4,542,800 |
| 2015/03/31 | 3,805 | 3,815 | 3,715 | 3,740 | +20 | +0.5% | 3,430,300 |
| 2015/03/30 | 3,720 | 3,785 | 3,695 | 3,720 | +5 | +0.1% | 2,404,000 |
| 2015/03/27 | 3,740 | 3,775 | 3,685 | 3,715 | -90 | -2.4% | 4,636,900 |
| 2015/03/26 | 3,870 | 3,885 | 3,805 | 3,805 | -95 | -2.4% | 5,190,700 |
| 2015/03/25 | 3,900 | 3,935 | 3,885 | 3,900 | -10 | -0.3% | 2,361,300 |
| 2015/03/24 | 3,970 | 3,970 | 3,910 | 3,910 | -45 | -1.1% | 1,869,400 |
| 2015/03/23 | 3,920 | 3,955 | 3,905 | 3,955 | +65 | +1.7% | 2,371,800 |
| 2015/03/20 | 3,975 | 3,990 | 3,885 | 3,890 | -55 | -1.4% | 2,332,100 |
| 2015/03/19 | 3,990 | 4,010 | 3,930 | 3,945 | -55 | -1.4% | 2,904,100 |
| 2015/03/18 | 4,005 | 4,035 | 3,990 | 4,000 | +5 | +0.1% | 2,187,200 |
| 2015/03/17 | 4,020 | 4,045 | 3,970 | 3,995 | +15 | +0.4% | 2,795,800 |
| 2015/03/16 | 3,950 | 4,005 | 3,940 | 3,980 | +40 | +1% | 2,487,600 |
| 2015/03/13 | 4,035 | 4,050 | 3,935 | 3,940 | -25 | -0.6% | 5,122,600 |
| 2015/03/12 | 3,820 | 3,980 | 3,820 | 3,965 | +165 | +4.3% | 5,296,900 |
| 2015/03/11 | 3,720 | 3,800 | 3,715 | 3,800 | +85 | +2.3% | 4,472,400 |
| 2015/03/10 | 3,715 | 3,730 | 3,700 | 3,715 | +20 | +0.5% | 1,914,400 |
| 2015/03/09 | 3,720 | 3,725 | 3,690 | 3,695 | -5 | -0.1% | 1,574,600 |
| 2015/03/06 | 3,705 | 3,735 | 3,695 | 3,700 | -5 | -0.1% | 2,817,800 |
| 2015/03/05 | 3,750 | 3,750 | 3,700 | 3,705 | -40 | -1.1% | 2,484,100 |
| 2015/03/04 | 3,675 | 3,745 | 3,675 | 3,745 | +80 | +2.2% | 5,912,600 |
| 2015/03/03 | 3,675 | 3,680 | 3,650 | 3,665 | +10 | +0.3% | 2,359,700 |
| 2015/03/02 | 3,710 | 3,715 | 3,650 | 3,655 | -25 | -0.7% | 2,832,100 |
| 2015/02/27 | 3,680 | 3,710 | 3,635 | 3,680 | +10 | +0.3% | 3,447,100 |
| 2015/02/26 | 3,595 | 3,685 | 3,575 | 3,670 | +20 | +0.5% | 4,364,800 |
| 2015/02/25 | 3,705 | 3,715 | 3,635 | 3,650 | -85 | -2.3% | 4,430,100 |
| 2015/02/24 | 3,745 | 3,750 | 3,725 | 3,735 | -5 | -0.1% | 2,391,700 |
| 2015/02/23 | 3,735 | 3,740 | 3,705 | 3,740 | +30 | +0.8% | 2,925,400 |
| 2015/02/20 | 3,725 | 3,740 | 3,700 | 3,710 | -5 | -0.1% | 2,104,800 |
| 2015/02/19 | 3,710 | 3,750 | 3,690 | 3,715 | -65 | -1.7% | 3,899,000 |
| 2015/02/18 | 3,770 | 3,795 | 3,735 | 3,780 | +35 | +0.9% | 2,250,800 |
| 2015/02/17 | 3,730 | 3,755 | 3,720 | 3,745 | +20 | +0.5% | 1,979,300 |
| 2015/02/16 | 3,765 | 3,780 | 3,665 | 3,725 | ±0 | ±0% | 2,263,400 |
| 2015/02/13 | 3,750 | 3,765 | 3,710 | 3,725 | -25 | -0.7% | 1,977,500 |
| 2015/02/12 | 3,735 | 3,760 | 3,715 | 3,750 | +85 | +2.3% | 3,117,800 |
| 2015/02/10 | 3,625 | 3,665 | 3,605 | 3,665 | +35 | +1% | 2,107,000 |
2451～
2500
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
