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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 5,100 | 5,160 | 5,010 | 5,080 | +85 | +1.7% | 2,035,300 |
| 2014/03/28 | 4,860 | 5,000 | 4,830 | 4,995 | +190 | +4% | 2,494,300 |
| 2014/03/27 | 4,570 | 4,820 | 4,555 | 4,805 | +85 | +1.8% | 2,683,400 |
| 2014/03/26 | 4,685 | 4,725 | 4,675 | 4,720 | +40 | +0.9% | 2,980,500 |
| 2014/03/25 | 4,620 | 4,730 | 4,565 | 4,680 | -80 | -1.7% | 2,877,300 |
| 2014/03/24 | 4,830 | 4,870 | 4,680 | 4,760 | -85 | -1.8% | 2,509,900 |
| 2014/03/20 | 4,925 | 4,930 | 4,815 | 4,845 | -80 | -1.6% | 1,929,700 |
| 2014/03/19 | 4,950 | 4,980 | 4,915 | 4,925 | -5 | -0.1% | 1,135,700 |
| 2014/03/18 | 4,990 | 4,990 | 4,925 | 4,930 | +10 | +0.2% | 1,058,600 |
| 2014/03/17 | 4,980 | 4,995 | 4,895 | 4,920 | -55 | -1.1% | 1,195,600 |
| 2014/03/14 | 5,010 | 5,030 | 4,960 | 4,975 | -155 | -3% | 1,965,200 |
| 2014/03/13 | 5,120 | 5,170 | 5,110 | 5,130 | +50 | +1% | 988,400 |
| 2014/03/12 | 5,140 | 5,140 | 5,070 | 5,080 | -70 | -1.4% | 1,045,600 |
| 2014/03/11 | 5,170 | 5,190 | 5,130 | 5,150 | -20 | -0.4% | 941,800 |
| 2014/03/10 | 5,150 | 5,200 | 5,080 | 5,170 | +20 | +0.4% | 1,284,800 |
| 2014/03/07 | 5,040 | 5,170 | 5,040 | 5,150 | +130 | +2.6% | 1,970,300 |
| 2014/03/06 | 5,050 | 5,070 | 4,995 | 5,020 | -10 | -0.2% | 1,513,700 |
| 2014/03/05 | 5,110 | 5,110 | 5,020 | 5,030 | -60 | -1.2% | 695,100 |
| 2014/03/04 | 5,000 | 5,090 | 4,990 | 5,090 | +50 | +1% | 707,600 |
| 2014/03/03 | 5,030 | 5,040 | 4,980 | 5,040 | -20 | -0.4% | 807,100 |
| 2014/02/28 | 5,100 | 5,110 | 5,000 | 5,060 | +10 | +0.2% | 1,047,600 |
| 2014/02/27 | 5,140 | 5,140 | 5,040 | 5,050 | -70 | -1.4% | 978,300 |
| 2014/02/26 | 5,130 | 5,140 | 5,080 | 5,120 | -10 | -0.2% | 761,300 |
| 2014/02/25 | 5,090 | 5,130 | 5,070 | 5,130 | +40 | +0.8% | 893,300 |
| 2014/02/24 | 5,070 | 5,090 | 5,020 | 5,090 | +40 | +0.8% | 852,500 |
| 2014/02/21 | 4,995 | 5,050 | 4,990 | 5,050 | +75 | +1.5% | 765,300 |
| 2014/02/20 | 4,990 | 5,010 | 4,945 | 4,975 | -20 | -0.4% | 897,000 |
| 2014/02/19 | 5,000 | 5,010 | 4,965 | 4,995 | +10 | +0.2% | 745,100 |
| 2014/02/18 | 4,975 | 5,040 | 4,910 | 4,985 | +55 | +1.1% | 1,373,900 |
| 2014/02/17 | 4,960 | 5,010 | 4,900 | 4,930 | -15 | -0.3% | 1,167,500 |
| 2014/02/14 | 5,010 | 5,060 | 4,925 | 4,945 | -95 | -1.9% | 1,458,500 |
| 2014/02/13 | 5,150 | 5,150 | 5,030 | 5,040 | -110 | -2.1% | 785,500 |
| 2014/02/12 | 5,170 | 5,190 | 5,070 | 5,150 | +50 | +1% | 973,000 |
| 2014/02/10 | 5,000 | 5,120 | 4,960 | 5,100 | +135 | +2.7% | 1,224,000 |
| 2014/02/07 | 4,990 | 5,010 | 4,945 | 4,965 | +10 | +0.2% | 1,009,100 |
| 2014/02/06 | 5,000 | 5,020 | 4,945 | 4,955 | -35 | -0.7% | 782,100 |
| 2014/02/05 | 4,935 | 4,995 | 4,890 | 4,990 | +95 | +1.9% | 2,237,200 |
| 2014/02/04 | 4,950 | 4,950 | 4,870 | 4,895 | -155 | -3.1% | 1,760,300 |
| 2014/02/03 | 5,210 | 5,250 | 5,020 | 5,050 | -110 | -2.1% | 1,334,700 |
| 2014/01/31 | 5,050 | 5,180 | 5,040 | 5,160 | +130 | +2.6% | 1,311,700 |
| 2014/01/30 | 5,040 | 5,070 | 4,990 | 5,030 | +10 | +0.2% | 1,496,400 |
| 2014/01/29 | 5,020 | 5,080 | 5,010 | 5,020 | +40 | +0.8% | 1,048,300 |
| 2014/01/28 | 5,040 | 5,050 | 4,980 | 4,980 | -70 | -1.4% | 1,406,700 |
| 2014/01/27 | 5,100 | 5,140 | 5,040 | 5,050 | -180 | -3.4% | 1,518,700 |
| 2014/01/24 | 5,220 | 5,260 | 5,200 | 5,230 | ±0 | ±0% | 1,037,400 |
| 2014/01/23 | 5,250 | 5,280 | 5,220 | 5,230 | -80 | -1.5% | 1,028,800 |
| 2014/01/22 | 5,290 | 5,310 | 5,230 | 5,310 | +10 | +0.2% | 715,400 |
| 2014/01/21 | 5,320 | 5,320 | 5,280 | 5,300 | -20 | -0.4% | 651,600 |
| 2014/01/20 | 5,330 | 5,340 | 5,300 | 5,320 | ±0 | ±0% | 447,800 |
| 2014/01/17 | 5,370 | 5,370 | 5,290 | 5,320 | -50 | -0.9% | 1,217,000 |
2751～
2800
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 | 294,100円 | +7.2% | +19.6% | 3.13% | 11.17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 | 282,200円 | +4.8% | -12.5% | 2.13% | 10.87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 | 49,500円 | +7.7% | +176.3% | 1.62% | 24.84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 | 112,500円 | +2.1% | +0.4% | 3.91% | 10.34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 | 219,500円 | +5.9% | +10.7% | 0.00% | 4.71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
