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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/06/05 | 2,670 | 2,688 | 2,648 | 2,650.5 | -22.5 | -0.8% | 2,144,200 |
| 2024/06/04 | 2,662 | 2,678.5 | 2,648 | 2,673 | +22 | +0.8% | 1,710,600 |
| 2024/06/03 | 2,663 | 2,668.5 | 2,635 | 2,651 | +3.5 | +0.1% | 1,753,800 |
| 2024/05/31 | 2,625 | 2,662 | 2,616 | 2,647.5 | +40 | +1.5% | 6,089,400 |
| 2024/05/30 | 2,600 | 2,609 | 2,583.5 | 2,607.5 | -16.5 | -0.6% | 3,688,700 |
| 2024/05/29 | 2,665.5 | 2,676.5 | 2,624 | 2,624 | -41.5 | -1.6% | 3,274,800 |
| 2024/05/28 | 2,670 | 2,684 | 2,661.5 | 2,665.5 | -2.5 | -0.1% | 2,037,900 |
| 2024/05/27 | 2,660 | 2,673 | 2,650 | 2,668 | -3.5 | -0.1% | 2,287,400 |
| 2024/05/24 | 2,675 | 2,694.5 | 2,660.5 | 2,671.5 | -16.5 | -0.6% | 2,712,600 |
| 2024/05/23 | 2,706 | 2,713.5 | 2,688 | 2,688 | -12.5 | -0.5% | 2,247,700 |
| 2024/05/22 | 2,700 | 2,709 | 2,695.5 | 2,700.5 | -4 | -0.1% | 2,028,600 |
| 2024/05/21 | 2,718 | 2,731 | 2,700 | 2,704.5 | -11 | -0.4% | 2,180,400 |
| 2024/05/20 | 2,705.5 | 2,724.5 | 2,704 | 2,715.5 | +6.5 | +0.2% | 2,059,000 |
| 2024/05/17 | 2,690 | 2,709 | 2,678 | 2,709 | +11.5 | +0.4% | 2,197,300 |
| 2024/05/16 | 2,706 | 2,711 | 2,683.5 | 2,697.5 | -7.5 | -0.3% | 2,514,500 |
| 2024/05/15 | 2,735.5 | 2,740 | 2,703.5 | 2,705 | -31 | -1.1% | 2,029,800 |
| 2024/05/14 | 2,744 | 2,750.5 | 2,729 | 2,736 | +4.5 | +0.2% | 2,459,500 |
| 2024/05/13 | 2,700 | 2,732 | 2,695.5 | 2,731.5 | +38 | +1.4% | 2,657,600 |
| 2024/05/10 | 2,700 | 2,722 | 2,687 | 2,693.5 | -18 | -0.7% | 4,263,400 |
| 2024/05/09 | 2,700.5 | 2,724.5 | 2,694 | 2,711.5 | +7.5 | +0.3% | 3,244,500 |
| 2024/05/08 | 2,725 | 2,741 | 2,702 | 2,704 | -25 | -0.9% | 3,829,800 |
| 2024/05/07 | 2,795 | 2,796 | 2,726.5 | 2,729 | -24 | -0.9% | 6,378,400 |
| 2024/05/02 | 2,789 | 2,794 | 2,742 | 2,753 | -45 | -1.6% | 5,192,000 |
| 2024/05/01 | 2,803 | 2,817 | 2,780.5 | 2,798 | -1.5 | -0.1% | 2,599,000 |
| 2024/04/30 | 2,835.5 | 2,835.5 | 2,784 | 2,799.5 | -41.5 | -1.5% | 3,361,400 |
| 2024/04/26 | 2,835.5 | 2,851.5 | 2,818.5 | 2,841 | +1.5 | +0.1% | 1,707,600 |
| 2024/04/25 | 2,853.5 | 2,853.5 | 2,828.5 | 2,839.5 | -17.5 | -0.6% | 2,064,300 |
| 2024/04/24 | 2,833 | 2,857.5 | 2,827.5 | 2,857 | +2 | +0.1% | 2,403,000 |
| 2024/04/23 | 2,870 | 2,875 | 2,848.5 | 2,855 | -7.5 | -0.3% | 1,774,900 |
| 2024/04/22 | 2,836 | 2,866 | 2,822.5 | 2,862.5 | +87.5 | +3.2% | 2,803,100 |
| 2024/04/19 | 2,845.5 | 2,859.5 | 2,771.5 | 2,775 | -61 | -2.2% | 4,157,600 |
| 2024/04/18 | 2,776 | 2,848.5 | 2,769 | 2,836 | +85 | +3.1% | 4,077,100 |
| 2024/04/17 | 2,801.5 | 2,806 | 2,751 | 2,751 | -36.5 | -1.3% | 3,276,900 |
| 2024/04/16 | 2,803.5 | 2,815 | 2,773 | 2,787.5 | -49.5 | -1.7% | 4,226,100 |
| 2024/04/15 | 2,881.5 | 2,884 | 2,823.5 | 2,837 | -65.5 | -2.3% | 4,136,600 |
| 2024/04/12 | 2,920 | 2,920 | 2,896 | 2,902.5 | +2.5 | +0.1% | 2,169,800 |
| 2024/04/11 | 2,896 | 2,916.5 | 2,888.5 | 2,900 | ±0 | ±0% | 2,330,500 |
| 2024/04/10 | 2,911.5 | 2,934 | 2,899 | 2,900 | ±0 | ±0% | 2,586,300 |
| 2024/04/09 | 2,869.5 | 2,908.5 | 2,869.5 | 2,900 | +52.5 | +1.8% | 3,542,200 |
251～
300
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
