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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 3,605 | 3,615 | 3,580 | 3,590 | -15 | -0.4% | 4,700 |
| 2018/08/28 | 3,625 | 3,630 | 3,530 | 3,605 | -10 | -0.3% | 7,100 |
| 2018/08/27 | 3,615 | 3,625 | 3,615 | 3,615 | +10 | +0.3% | 2,700 |
| 2018/08/24 | 3,675 | 3,675 | 3,600 | 3,605 | -40 | -1.1% | 13,400 |
| 2018/08/23 | 3,650 | 3,685 | 3,625 | 3,645 | +35 | +1% | 1,100 |
| 2018/08/22 | 3,625 | 3,640 | 3,610 | 3,610 | +5 | +0.1% | 1,700 |
| 2018/08/21 | 3,640 | 3,640 | 3,605 | 3,605 | -30 | -0.8% | 4,900 |
| 2018/08/20 | 3,650 | 3,675 | 3,635 | 3,635 | -10 | -0.3% | 2,200 |
| 2018/08/17 | 3,700 | 3,700 | 3,645 | 3,645 | -10 | -0.3% | 2,600 |
| 2018/08/16 | 3,640 | 3,665 | 3,640 | 3,655 | -30 | -0.8% | 1,500 |
| 2018/08/15 | 3,640 | 3,685 | 3,630 | 3,685 | +45 | +1.2% | 5,800 |
| 2018/08/14 | 3,625 | 3,690 | 3,625 | 3,640 | -5 | -0.1% | 2,900 |
| 2018/08/13 | 3,630 | 3,645 | 3,605 | 3,645 | ±0 | ±0% | 2,100 |
| 2018/08/10 | 3,630 | 3,650 | 3,630 | 3,645 | +40 | +1.1% | 1,800 |
| 2018/08/09 | 3,610 | 3,610 | 3,600 | 3,605 | -5 | -0.1% | 3,500 |
| 2018/08/08 | 3,630 | 3,630 | 3,610 | 3,610 | -25 | -0.7% | 1,000 |
| 2018/08/07 | 3,655 | 3,655 | 3,610 | 3,635 | -15 | -0.4% | 1,500 |
| 2018/08/06 | 3,620 | 3,650 | 3,585 | 3,650 | +20 | +0.6% | 3,600 |
| 2018/08/03 | 3,615 | 3,635 | 3,600 | 3,630 | +15 | +0.4% | 2,200 |
| 2018/08/02 | 3,650 | 3,650 | 3,610 | 3,615 | +25 | +0.7% | 3,000 |
| 2018/08/01 | 3,600 | 3,670 | 3,480 | 3,590 | -175 | -4.6% | 21,600 |
| 2018/07/31 | 3,750 | 3,765 | 3,700 | 3,765 | +25 | +0.7% | 3,200 |
| 2018/07/30 | 3,785 | 3,785 | 3,695 | 3,740 | -55 | -1.4% | 8,900 |
| 2018/07/27 | 3,845 | 3,845 | 3,790 | 3,795 | -10 | -0.3% | 900 |
| 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 |
1701～
1750
件表示中 / 3343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 | 230,300円 | +5.9% | +10.7% | 0.00% | 4.95倍 | -1.81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 | 300,600円 | +4.8% | -12.5% | 2.00% | 11.68倍 | 1.26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 | 320,900円 | +7.2% | +19.6% | 2.87% | 12.18倍 | 1.44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 | 48,600円 | +7.7% | +176.3% | 1.65% | 24.39倍 | 1.08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 | 129,100円 | +2.1% | +0.4% | 3.41% | 11.87倍 | 1.03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
