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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,655 | 3,660 | 3,620 | 3,630 | -40 | -1.1% | 2,437,500 |
| 2015/02/06 | 3,780 | 3,780 | 3,655 | 3,670 | -95 | -2.5% | 3,831,700 |
| 2015/02/05 | 3,725 | 3,805 | 3,725 | 3,765 | +40 | +1.1% | 4,118,500 |
| 2015/02/04 | 3,555 | 3,730 | 3,555 | 3,725 | +5 | +0.1% | 4,455,000 |
| 2015/02/03 | 3,870 | 3,875 | 3,705 | 3,720 | -205 | -5.2% | 5,509,600 |
| 2015/02/02 | 3,900 | 3,970 | 3,760 | 3,925 | -85 | -2.1% | 3,827,800 |
| 2015/01/30 | 4,095 | 4,095 | 4,000 | 4,010 | -30 | -0.7% | 2,991,100 |
| 2015/01/29 | 4,010 | 4,090 | 3,980 | 4,040 | +70 | +1.8% | 4,132,100 |
| 2015/01/28 | 3,855 | 4,000 | 3,830 | 3,970 | +105 | +2.7% | 3,886,900 |
| 2015/01/27 | 3,850 | 3,875 | 3,805 | 3,865 | +30 | +0.8% | 1,733,600 |
| 2015/01/26 | 3,730 | 3,845 | 3,720 | 3,835 | +85 | +2.3% | 2,397,300 |
| 2015/01/23 | 3,820 | 3,835 | 3,745 | 3,750 | -25 | -0.7% | 1,906,300 |
| 2015/01/22 | 3,810 | 3,820 | 3,750 | 3,775 | -5 | -0.1% | 2,328,600 |
| 2015/01/21 | 3,715 | 3,785 | 3,685 | 3,780 | +70 | +1.9% | 2,505,000 |
| 2015/01/20 | 3,720 | 3,730 | 3,635 | 3,710 | -10 | -0.3% | 2,213,400 |
| 2015/01/19 | 3,775 | 3,775 | 3,700 | 3,720 | -70 | -1.8% | 1,761,100 |
| 2015/01/16 | 3,755 | 3,795 | 3,635 | 3,790 | -35 | -0.9% | 5,169,100 |
| 2015/01/15 | 3,815 | 3,865 | 3,730 | 3,825 | +15 | +0.4% | 4,264,900 |
| 2015/01/14 | 3,780 | 3,820 | 3,725 | 3,810 | +30 | +0.8% | 3,487,700 |
| 2015/01/13 | 3,715 | 3,820 | 3,705 | 3,780 | +25 | +0.7% | 3,689,900 |
| 2015/01/09 | 3,815 | 3,830 | 3,725 | 3,755 | -70 | -1.8% | 3,133,200 |
| 2015/01/08 | 3,680 | 3,850 | 3,665 | 3,825 | +205 | +5.7% | 3,061,700 |
| 2015/01/07 | 3,570 | 3,640 | 3,565 | 3,620 | -30 | -0.8% | 2,794,300 |
| 2015/01/06 | 3,580 | 3,680 | 3,570 | 3,650 | ±0 | ±0% | 2,932,600 |
| 2015/01/05 | 3,620 | 3,685 | 3,570 | 3,650 | +50 | +1.4% | 1,886,700 |
| 2014/12/30 | 3,595 | 3,620 | 3,560 | 3,600 | +25 | +0.7% | 1,464,100 |
| 2014/12/29 | 3,640 | 3,645 | 3,550 | 3,575 | -25 | -0.7% | 1,852,300 |
| 2014/12/26 | 3,575 | 3,610 | 3,535 | 3,600 | +30 | +0.8% | 1,683,500 |
| 2014/12/25 | 3,595 | 3,615 | 3,465 | 3,570 | -150 | -4% | 5,718,200 |
| 2014/12/24 | 3,710 | 3,725 | 3,650 | 3,720 | +50 | +1.4% | 2,109,400 |
| 2014/12/22 | 3,715 | 3,735 | 3,650 | 3,670 | -65 | -1.7% | 2,235,200 |
| 2014/12/19 | 3,815 | 3,840 | 3,680 | 3,735 | +20 | +0.5% | 2,507,500 |
| 2014/12/18 | 3,670 | 3,715 | 3,655 | 3,715 | +115 | +3.2% | 2,440,800 |
| 2014/12/17 | 3,700 | 3,760 | 3,595 | 3,600 | -110 | -3% | 3,055,300 |
| 2014/12/16 | 3,690 | 3,740 | 3,580 | 3,710 | -45 | -1.2% | 3,215,400 |
| 2014/12/15 | 3,770 | 3,815 | 3,735 | 3,755 | -130 | -3.3% | 2,605,800 |
| 2014/12/12 | 3,845 | 3,940 | 3,825 | 3,885 | +45 | +1.2% | 3,433,600 |
| 2014/12/11 | 3,700 | 3,850 | 3,670 | 3,840 | +120 | +3.2% | 3,842,900 |
| 2014/12/10 | 3,750 | 3,780 | 3,705 | 3,720 | -100 | -2.6% | 2,720,700 |
| 2014/12/09 | 3,800 | 3,850 | 3,785 | 3,820 | +5 | +0.1% | 2,527,500 |
| 2014/12/08 | 3,825 | 3,855 | 3,790 | 3,815 | -10 | -0.3% | 1,758,900 |
| 2014/12/05 | 3,910 | 3,945 | 3,810 | 3,825 | -45 | -1.2% | 3,028,200 |
| 2014/12/04 | 3,800 | 3,885 | 3,785 | 3,870 | +115 | +3.1% | 3,263,800 |
| 2014/12/03 | 3,775 | 3,775 | 3,670 | 3,755 | +120 | +3.3% | 4,510,500 |
| 2014/12/02 | 3,550 | 3,665 | 3,500 | 3,635 | ±0 | ±0% | 3,769,300 |
| 2014/12/01 | 3,740 | 3,740 | 3,580 | 3,635 | +145 | +4.2% | 6,475,900 |
| 2014/11/28 | 3,410 | 3,550 | 3,410 | 3,490 | +175 | +5.3% | 5,498,200 |
| 2014/11/27 | 3,335 | 3,350 | 3,285 | 3,315 | -20 | -0.6% | 2,265,700 |
| 2014/11/26 | 3,320 | 3,360 | 3,310 | 3,335 | ±0 | ±0% | 1,365,800 |
| 2014/11/25 | 3,355 | 3,360 | 3,325 | 3,335 | +15 | +0.5% | 2,132,300 |
2501～
2550
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
