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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 4,500 | 4,520 | 4,480 | 4,520 | +25 | +0.6% | 1,476,700 |
| 2013/03/05 | 4,460 | 4,500 | 4,460 | 4,495 | +40 | +0.9% | 1,781,000 |
| 2013/03/04 | 4,400 | 4,470 | 4,395 | 4,455 | +55 | +1.3% | 1,553,200 |
| 2013/03/01 | 4,395 | 4,405 | 4,380 | 4,400 | ±0 | ±0% | 980,800 |
| 2013/02/28 | 4,400 | 4,420 | 4,375 | 4,400 | +15 | +0.3% | 1,262,600 |
| 2013/02/27 | 4,330 | 4,400 | 4,320 | 4,385 | +55 | +1.3% | 1,205,200 |
| 2013/02/26 | 4,325 | 4,365 | 4,310 | 4,330 | -45 | -1% | 1,073,400 |
| 2013/02/25 | 4,450 | 4,460 | 4,355 | 4,375 | -20 | -0.5% | 1,338,300 |
| 2013/02/22 | 4,380 | 4,405 | 4,350 | 4,395 | -10 | -0.2% | 1,246,800 |
| 2013/02/21 | 4,350 | 4,420 | 4,350 | 4,405 | +55 | +1.3% | 1,758,500 |
| 2013/02/20 | 4,275 | 4,360 | 4,275 | 4,350 | +75 | +1.8% | 1,399,100 |
| 2013/02/19 | 4,290 | 4,325 | 4,200 | 4,275 | -115 | -2.6% | 2,438,700 |
| 2013/02/18 | 4,410 | 4,475 | 4,385 | 4,390 | +25 | +0.6% | 1,431,600 |
| 2013/02/15 | 4,350 | 4,380 | 4,310 | 4,365 | -15 | -0.3% | 2,366,000 |
| 2013/02/14 | 4,490 | 4,490 | 4,370 | 4,380 | -110 | -2.4% | 2,461,600 |
| 2013/02/13 | 4,520 | 4,535 | 4,480 | 4,490 | -55 | -1.2% | 2,443,600 |
| 2013/02/12 | 4,495 | 4,565 | 4,470 | 4,545 | +155 | +3.5% | 5,580,000 |
| 2013/02/08 | 4,300 | 4,440 | 4,225 | 4,390 | +200 | +4.8% | 7,333,200 |
| 2013/02/07 | 4,075 | 4,220 | 4,065 | 4,190 | +140 | +3.5% | 5,584,700 |
| 2013/02/06 | 4,050 | 4,090 | 4,025 | 4,050 | +40 | +1% | 4,077,500 |
| 2013/02/05 | 4,050 | 4,105 | 3,925 | 4,010 | +195 | +5.1% | 9,125,600 |
| 2013/02/04 | 3,790 | 3,815 | 3,780 | 3,815 | +45 | +1.2% | 1,617,100 |
| 2013/02/01 | 3,780 | 3,790 | 3,760 | 3,770 | -10 | -0.3% | 1,260,200 |
| 2013/01/31 | 3,765 | 3,780 | 3,735 | 3,780 | +30 | +0.8% | 1,644,400 |
| 2013/01/30 | 3,730 | 3,770 | 3,725 | 3,750 | +30 | +0.8% | 1,399,700 |
| 2013/01/29 | 3,685 | 3,725 | 3,675 | 3,720 | +15 | +0.4% | 1,092,300 |
| 2013/01/28 | 3,670 | 3,715 | 3,665 | 3,705 | +50 | +1.4% | 1,752,500 |
| 2013/01/25 | 3,660 | 3,665 | 3,630 | 3,655 | ±0 | ±0% | 1,085,500 |
| 2013/01/24 | 3,630 | 3,660 | 3,625 | 3,655 | +25 | +0.7% | 704,700 |
| 2013/01/23 | 3,635 | 3,665 | 3,620 | 3,630 | -5 | -0.1% | 907,000 |
| 2013/01/22 | 3,665 | 3,670 | 3,625 | 3,635 | -20 | -0.5% | 846,200 |
| 2013/01/21 | 3,655 | 3,665 | 3,640 | 3,655 | +5 | +0.1% | 806,400 |
| 2013/01/18 | 3,680 | 3,685 | 3,630 | 3,650 | -35 | -0.9% | 1,223,900 |
| 2013/01/17 | 3,635 | 3,690 | 3,620 | 3,685 | +10 | +0.3% | 1,124,900 |
| 2013/01/16 | 3,635 | 3,680 | 3,625 | 3,675 | +65 | +1.8% | 1,666,900 |
| 2013/01/15 | 3,640 | 3,645 | 3,595 | 3,610 | -25 | -0.7% | 2,129,000 |
| 2013/01/11 | 3,645 | 3,675 | 3,630 | 3,635 | +25 | +0.7% | 2,565,400 |
| 2013/01/10 | 3,775 | 3,800 | 3,550 | 3,610 | -155 | -4.1% | 4,761,800 |
| 2013/01/09 | 3,780 | 3,780 | 3,740 | 3,765 | -15 | -0.4% | 1,176,800 |
| 2013/01/08 | 3,735 | 3,790 | 3,715 | 3,780 | +40 | +1.1% | 1,373,300 |
| 2013/01/07 | 3,785 | 3,800 | 3,730 | 3,740 | -10 | -0.3% | 885,800 |
| 2013/01/04 | 3,790 | 3,790 | 3,735 | 3,750 | +50 | +1.4% | 1,107,400 |
| 2012/12/28 | 3,730 | 3,735 | 3,700 | 3,700 | -40 | -1.1% | 640,300 |
| 2012/12/27 | 3,715 | 3,745 | 3,695 | 3,740 | +25 | +0.7% | 1,294,600 |
| 2012/12/26 | 3,695 | 3,725 | 3,690 | 3,715 | +15 | +0.4% | 694,400 |
| 2012/12/25 | 3,730 | 3,740 | 3,690 | 3,700 | -10 | -0.3% | 444,700 |
| 2012/12/21 | 3,700 | 3,725 | 3,690 | 3,710 | +25 | +0.7% | 1,111,600 |
| 2012/12/20 | 3,710 | 3,720 | 3,680 | 3,685 | -10 | -0.3% | 990,700 |
| 2012/12/19 | 3,755 | 3,760 | 3,690 | 3,695 | -55 | -1.5% | 1,073,200 |
| 2012/12/18 | 3,720 | 3,790 | 3,720 | 3,750 | +55 | +1.5% | 1,514,900 |
3001～
3050
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
