スターフライヤーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,840 | 3,875 | 3,820 | 3,875 | +60 | +1.6% | 2,000 |
| 2019/08/06 | 3,800 | 3,830 | 3,745 | 3,815 | -50 | -1.3% | 5,200 |
| 2019/08/05 | 3,905 | 3,905 | 3,860 | 3,865 | -10 | -0.3% | 2,800 |
| 2019/08/02 | 3,900 | 3,910 | 3,875 | 3,875 | -30 | -0.8% | 1,600 |
| 2019/08/01 | 3,875 | 3,910 | 3,875 | 3,905 | +30 | +0.8% | 1,900 |
| 2019/07/31 | 3,880 | 3,900 | 3,860 | 3,875 | -5 | -0.1% | 1,700 |
| 2019/07/30 | 3,880 | 3,890 | 3,880 | 3,880 | ±0 | ±0% | 1,000 |
| 2019/07/29 | 3,885 | 3,885 | 3,880 | 3,880 | -5 | -0.1% | 300 |
| 2019/07/26 | 3,895 | 3,900 | 3,885 | 3,885 | -10 | -0.3% | 700 |
| 2019/07/25 | 3,890 | 3,895 | 3,890 | 3,895 | +5 | +0.1% | 1,000 |
| 2019/07/24 | 3,880 | 3,890 | 3,880 | 3,890 | +10 | +0.3% | 600 |
| 2019/07/23 | 3,880 | 3,885 | 3,870 | 3,880 | -10 | -0.3% | 1,600 |
| 2019/07/22 | 3,885 | 3,890 | 3,885 | 3,890 | +25 | +0.6% | 300 |
| 2019/07/19 | 3,880 | 3,890 | 3,865 | 3,865 | ±0 | ±0% | 1,100 |
| 2019/07/18 | 3,865 | 3,920 | 3,855 | 3,865 | -25 | -0.6% | 2,800 |
| 2019/07/17 | 3,900 | 3,905 | 3,865 | 3,890 | +50 | +1.3% | 1,700 |
| 2019/07/16 | 3,950 | 3,950 | 3,770 | 3,840 | -120 | -3% | 6,200 |
| 2019/07/12 | 3,955 | 3,960 | 3,950 | 3,960 | +5 | +0.1% | 500 |
| 2019/07/11 | 3,935 | 3,955 | 3,935 | 3,955 | +25 | +0.6% | 600 |
| 2019/07/10 | 3,930 | 3,935 | 3,930 | 3,930 | -5 | -0.1% | 1,000 |
| 2019/07/09 | 3,965 | 3,970 | 3,935 | 3,935 | -30 | -0.8% | 600 |
| 2019/07/08 | 3,935 | 3,965 | 3,935 | 3,965 | -5 | -0.1% | 900 |
| 2019/07/05 | 3,940 | 3,970 | 3,940 | 3,970 | +10 | +0.3% | 1,500 |
| 2019/07/04 | 3,950 | 3,965 | 3,950 | 3,960 | +15 | +0.4% | 2,100 |
| 2019/07/03 | 3,960 | 3,960 | 3,945 | 3,945 | +20 | +0.5% | 1,000 |
| 2019/07/02 | 3,960 | 3,965 | 3,915 | 3,925 | -25 | -0.6% | 2,700 |
| 2019/07/01 | 3,945 | 3,975 | 3,930 | 3,950 | +15 | +0.4% | 3,600 |
| 2019/06/28 | 3,940 | 3,950 | 3,935 | 3,935 | -5 | -0.1% | 300 |
| 2019/06/27 | 3,925 | 3,990 | 3,925 | 3,940 | +10 | +0.3% | 2,200 |
| 2019/06/26 | 3,875 | 3,975 | 3,875 | 3,930 | +25 | +0.6% | 3,000 |
| 2019/06/25 | 3,965 | 3,975 | 3,890 | 3,905 | -60 | -1.5% | 5,000 |
| 2019/06/24 | 3,995 | 3,995 | 3,955 | 3,965 | -30 | -0.8% | 1,000 |
| 2019/06/21 | 3,995 | 4,020 | 3,970 | 3,995 | ±0 | ±0% | 5,400 |
| 2019/06/20 | 3,895 | 4,000 | 3,895 | 3,995 | +95 | +2.4% | 8,300 |
| 2019/06/19 | 3,890 | 3,900 | 3,875 | 3,900 | +10 | +0.3% | 2,700 |
| 2019/06/18 | 3,895 | 3,895 | 3,860 | 3,890 | -5 | -0.1% | 4,800 |
| 2019/06/17 | 3,880 | 3,895 | 3,865 | 3,895 | +5 | +0.1% | 4,500 |
| 2019/06/14 | 3,830 | 3,890 | 3,830 | 3,890 | +25 | +0.6% | 3,200 |
| 2019/06/13 | 3,820 | 3,865 | 3,820 | 3,865 | +45 | +1.2% | 4,900 |
| 2019/06/12 | 3,890 | 3,890 | 3,740 | 3,820 | -70 | -1.8% | 4,800 |
| 2019/06/11 | 3,830 | 3,895 | 3,830 | 3,890 | +5 | +0.1% | 9,900 |
| 2019/06/10 | 3,855 | 3,885 | 3,840 | 3,885 | +30 | +0.8% | 5,100 |
| 2019/06/07 | 3,860 | 3,880 | 3,840 | 3,855 | +20 | +0.5% | 4,100 |
| 2019/06/06 | 3,825 | 3,850 | 3,820 | 3,835 | +20 | +0.5% | 4,500 |
| 2019/06/05 | 3,805 | 3,840 | 3,800 | 3,815 | +10 | +0.3% | 3,600 |
| 2019/06/04 | 3,780 | 3,810 | 3,760 | 3,805 | +25 | +0.7% | 6,400 |
| 2019/06/03 | 3,745 | 3,795 | 3,740 | 3,780 | +25 | +0.7% | 8,600 |
| 2019/05/31 | 3,750 | 3,760 | 3,740 | 3,755 | ±0 | ±0% | 2,300 |
| 2019/05/30 | 3,730 | 3,760 | 3,695 | 3,755 | +25 | +0.7% | 8,900 |
| 2019/05/29 | 3,725 | 3,730 | 3,725 | 3,730 | ±0 | ±0% | 600 |
1401～
1450
件表示中 / 3269件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＪ」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
