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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,860 | 3,860 | 3,800 | 3,805 | +15 | +0.4% | 1,400 |
| 2018/07/25 | 3,845 | 3,875 | 3,750 | 3,790 | -55 | -1.4% | 3,500 |
| 2018/07/24 | 3,855 | 3,855 | 3,840 | 3,845 | -10 | -0.3% | 1,800 |
| 2018/07/23 | 3,875 | 3,880 | 3,850 | 3,855 | -25 | -0.6% | 2,500 |
| 2018/07/20 | 3,880 | 3,880 | 3,880 | 3,880 | +30 | +0.8% | 300 |
| 2018/07/19 | 3,870 | 3,870 | 3,850 | 3,850 | +15 | +0.4% | 700 |
| 2018/07/18 | 3,865 | 3,890 | 3,820 | 3,835 | -35 | -0.9% | 2,100 |
| 2018/07/17 | 3,880 | 3,890 | 3,865 | 3,870 | -10 | -0.3% | 1,700 |
| 2018/07/13 | 3,870 | 3,890 | 3,810 | 3,880 | +25 | +0.6% | 2,500 |
| 2018/07/12 | 3,850 | 3,870 | 3,850 | 3,855 | +5 | +0.1% | 700 |
| 2018/07/11 | 3,850 | 3,880 | 3,850 | 3,850 | +10 | +0.3% | 2,600 |
| 2018/07/10 | 3,810 | 3,860 | 3,810 | 3,840 | +45 | +1.2% | 2,200 |
| 2018/07/09 | 3,790 | 3,795 | 3,755 | 3,795 | +110 | +3% | 1,900 |
| 2018/07/06 | 3,655 | 3,700 | 3,655 | 3,685 | +40 | +1.1% | 1,800 |
| 2018/07/05 | 3,655 | 3,730 | 3,630 | 3,645 | -30 | -0.8% | 3,400 |
| 2018/07/04 | 3,690 | 3,735 | 3,670 | 3,675 | -15 | -0.4% | 6,900 |
| 2018/07/03 | 3,835 | 3,850 | 3,670 | 3,690 | -120 | -3.1% | 7,800 |
| 2018/07/02 | 3,915 | 3,915 | 3,805 | 3,810 | -35 | -0.9% | 4,000 |
| 2018/06/29 | 3,845 | 3,895 | 3,800 | 3,845 | +5 | +0.1% | 7,100 |
| 2018/06/28 | 3,935 | 3,935 | 3,810 | 3,840 | -100 | -2.5% | 5,700 |
| 2018/06/27 | 3,940 | 3,985 | 3,940 | 3,940 | +5 | +0.1% | 2,300 |
| 2018/06/26 | 3,950 | 3,960 | 3,935 | 3,935 | -45 | -1.1% | 4,600 |
| 2018/06/25 | 3,995 | 3,995 | 3,960 | 3,980 | -15 | -0.4% | 4,900 |
| 2018/06/22 | 3,995 | 4,010 | 3,990 | 3,995 | -15 | -0.4% | 5,900 |
| 2018/06/21 | 4,020 | 4,055 | 4,005 | 4,010 | -5 | -0.1% | 2,300 |
| 2018/06/20 | 4,055 | 4,055 | 4,010 | 4,015 | -15 | -0.4% | 2,800 |
| 2018/06/19 | 4,040 | 4,060 | 4,030 | 4,030 | -10 | -0.2% | 800 |
| 2018/06/18 | 4,060 | 4,060 | 4,030 | 4,040 | -15 | -0.4% | 2,500 |
| 2018/06/15 | 4,110 | 4,115 | 4,055 | 4,055 | -55 | -1.3% | 2,800 |
| 2018/06/14 | 4,140 | 4,140 | 4,105 | 4,110 | +10 | +0.2% | 400 |
| 2018/06/13 | 4,145 | 4,145 | 4,100 | 4,100 | -10 | -0.2% | 1,400 |
| 2018/06/12 | 4,090 | 4,135 | 4,090 | 4,110 | +30 | +0.7% | 1,800 |
| 2018/06/11 | 4,075 | 4,105 | 4,075 | 4,080 | +40 | +1% | 3,100 |
| 2018/06/08 | 4,030 | 4,080 | 4,030 | 4,040 | +15 | +0.4% | 2,700 |
| 2018/06/07 | 4,025 | 4,035 | 4,020 | 4,025 | +25 | +0.6% | 1,500 |
| 2018/06/06 | 4,015 | 4,025 | 4,000 | 4,000 | -10 | -0.2% | 6,200 |
| 2018/06/05 | 4,045 | 4,085 | 4,010 | 4,010 | -35 | -0.9% | 5,500 |
| 2018/06/04 | 4,095 | 4,095 | 4,040 | 4,045 | -50 | -1.2% | 4,100 |
| 2018/06/01 | 4,100 | 4,115 | 4,085 | 4,095 | +20 | +0.5% | 2,600 |
| 2018/05/31 | 4,095 | 4,130 | 4,070 | 4,075 | +10 | +0.2% | 2,900 |
| 2018/05/30 | 4,185 | 4,185 | 4,055 | 4,065 | -120 | -2.9% | 10,200 |
| 2018/05/29 | 4,220 | 4,235 | 4,170 | 4,185 | -20 | -0.5% | 4,400 |
| 2018/05/28 | 4,140 | 4,205 | 4,140 | 4,205 | +75 | +1.8% | 8,200 |
| 2018/05/25 | 4,100 | 4,145 | 4,095 | 4,130 | +30 | +0.7% | 3,400 |
| 2018/05/24 | 4,100 | 4,125 | 4,100 | 4,100 | ±0 | ±0% | 1,600 |
| 2018/05/23 | 4,165 | 4,210 | 4,100 | 4,100 | -65 | -1.6% | 11,400 |
| 2018/05/22 | 4,045 | 4,165 | 4,045 | 4,165 | +145 | +3.6% | 8,000 |
| 2018/05/21 | 4,010 | 4,040 | 4,010 | 4,020 | +50 | +1.3% | 5,100 |
| 2018/05/18 | 3,965 | 4,030 | 3,965 | 3,970 | +5 | +0.1% | 5,400 |
| 2018/05/17 | 3,960 | 3,980 | 3,950 | 3,965 | +15 | +0.4% | 3,800 |
1651～
1700
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
