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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,745 | 3,745 | 3,700 | 3,700 | -20 | -0.5% | 3,600 |
| 2019/03/07 | 3,740 | 3,750 | 3,715 | 3,720 | -20 | -0.5% | 1,400 |
| 2019/03/06 | 3,750 | 3,760 | 3,725 | 3,740 | -10 | -0.3% | 1,600 |
| 2019/03/05 | 3,750 | 3,750 | 3,730 | 3,750 | +20 | +0.5% | 1,100 |
| 2019/03/04 | 3,750 | 3,750 | 3,725 | 3,730 | -10 | -0.3% | 2,300 |
| 2019/03/01 | 3,770 | 3,770 | 3,740 | 3,740 | -15 | -0.4% | 2,700 |
| 2019/02/28 | 3,735 | 3,755 | 3,720 | 3,755 | +20 | +0.5% | 1,900 |
| 2019/02/27 | 3,695 | 3,735 | 3,695 | 3,735 | +40 | +1.1% | 2,400 |
| 2019/02/26 | 3,715 | 3,715 | 3,690 | 3,695 | +5 | +0.1% | 2,000 |
| 2019/02/25 | 3,660 | 3,690 | 3,660 | 3,690 | +30 | +0.8% | 1,200 |
| 2019/02/22 | 3,665 | 3,670 | 3,650 | 3,660 | -5 | -0.1% | 1,400 |
| 2019/02/21 | 3,650 | 3,670 | 3,650 | 3,665 | +5 | +0.1% | 500 |
| 2019/02/20 | 3,660 | 3,665 | 3,635 | 3,660 | ±0 | ±0% | 1,200 |
| 2019/02/19 | 3,660 | 3,670 | 3,660 | 3,660 | +20 | +0.5% | 1,100 |
| 2019/02/18 | 3,665 | 3,665 | 3,610 | 3,640 | +40 | +1.1% | 800 |
| 2019/02/15 | 3,690 | 3,690 | 3,600 | 3,600 | -25 | -0.7% | 900 |
| 2019/02/14 | 3,655 | 3,655 | 3,580 | 3,625 | -5 | -0.1% | 1,500 |
| 2019/02/13 | 3,620 | 3,640 | 3,615 | 3,630 | +15 | +0.4% | 1,900 |
| 2019/02/12 | 3,610 | 3,635 | 3,590 | 3,615 | +15 | +0.4% | 2,700 |
| 2019/02/08 | 3,650 | 3,685 | 3,580 | 3,600 | -65 | -1.8% | 4,700 |
| 2019/02/07 | 3,680 | 3,695 | 3,650 | 3,665 | -40 | -1.1% | 1,700 |
| 2019/02/06 | 3,715 | 3,715 | 3,680 | 3,705 | +15 | +0.4% | 1,200 |
| 2019/02/05 | 3,635 | 3,690 | 3,635 | 3,690 | +45 | +1.2% | 400 |
| 2019/02/04 | 3,700 | 3,710 | 3,645 | 3,645 | -40 | -1.1% | 2,800 |
| 2019/02/01 | 3,695 | 3,695 | 3,500 | 3,685 | -25 | -0.7% | 5,400 |
| 2019/01/31 | 3,710 | 3,720 | 3,635 | 3,710 | +40 | +1.1% | 4,500 |
| 2019/01/30 | 3,710 | 3,710 | 3,600 | 3,670 | -20 | -0.5% | 3,700 |
| 2019/01/29 | 3,695 | 3,710 | 3,680 | 3,690 | ±0 | ±0% | 1,500 |
| 2019/01/28 | 3,710 | 3,710 | 3,690 | 3,690 | -20 | -0.5% | 1,000 |
| 2019/01/25 | 3,695 | 3,715 | 3,670 | 3,710 | +15 | +0.4% | 2,100 |
| 2019/01/24 | 3,700 | 3,700 | 3,660 | 3,695 | - | - | 2,300 |
| 2019/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/22 | 3,695 | 3,695 | 3,655 | 3,680 | +15 | +0.4% | 900 |
| 2019/01/21 | 3,695 | 3,700 | 3,660 | 3,665 | -10 | -0.3% | 1,500 |
| 2019/01/18 | 3,675 | 3,680 | 3,650 | 3,675 | +25 | +0.7% | 1,500 |
| 2019/01/17 | 3,665 | 3,685 | 3,650 | 3,650 | ±0 | ±0% | 900 |
| 2019/01/16 | 3,650 | 3,650 | 3,630 | 3,650 | ±0 | ±0% | 1,600 |
| 2019/01/15 | 3,705 | 3,705 | 3,630 | 3,650 | +30 | +0.8% | 3,500 |
| 2019/01/11 | 3,615 | 3,685 | 3,615 | 3,620 | -15 | -0.4% | 4,400 |
| 2019/01/10 | 3,615 | 3,720 | 3,615 | 3,635 | +20 | +0.6% | 5,400 |
| 2019/01/09 | 3,550 | 3,620 | 3,535 | 3,615 | +50 | +1.4% | 4,700 |
| 2019/01/08 | 3,585 | 3,605 | 3,550 | 3,565 | +15 | +0.4% | 4,600 |
| 2019/01/07 | 3,620 | 3,620 | 3,550 | 3,550 | ±0 | ±0% | 5,300 |
| 2019/01/04 | 3,545 | 3,550 | 3,465 | 3,550 | ±0 | ±0% | 4,300 |
| 2018/12/28 | 3,510 | 3,575 | 3,500 | 3,550 | -30 | -0.8% | 5,500 |
| 2018/12/27 | 3,550 | 3,580 | 3,465 | 3,580 | +145 | +4.2% | 3,100 |
| 2018/12/26 | 3,360 | 3,545 | 3,360 | 3,435 | +145 | +4.4% | 3,200 |
| 2018/12/25 | 3,375 | 3,405 | 3,280 | 3,290 | -125 | -3.7% | 18,200 |
| 2018/12/21 | 3,435 | 3,455 | 3,385 | 3,415 | -15 | -0.4% | 10,600 |
| 2018/12/20 | 3,555 | 3,555 | 3,420 | 3,430 | -135 | -3.8% | 7,800 |
1501～
1550
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
