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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,945 | 3,960 | 3,930 | 3,950 | +5 | +0.1% | 5,200 |
| 2018/05/15 | 3,940 | 3,965 | 3,940 | 3,945 | +5 | +0.1% | 3,000 |
| 2018/05/14 | 3,965 | 3,970 | 3,930 | 3,940 | +5 | +0.1% | 6,500 |
| 2018/05/11 | 3,970 | 3,990 | 3,925 | 3,935 | -45 | -1.1% | 8,200 |
| 2018/05/10 | 4,050 | 4,050 | 3,975 | 3,980 | -70 | -1.7% | 9,600 |
| 2018/05/09 | 4,075 | 4,075 | 4,035 | 4,050 | ±0 | ±0% | 4,600 |
| 2018/05/08 | 4,035 | 4,070 | 4,030 | 4,050 | +15 | +0.4% | 3,300 |
| 2018/05/07 | 4,095 | 4,100 | 4,020 | 4,035 | -60 | -1.5% | 10,200 |
| 2018/05/02 | 4,130 | 4,170 | 4,075 | 4,095 | ±0 | ±0% | 12,400 |
| 2018/05/01 | 4,150 | 4,220 | 4,000 | 4,095 | -545 | -11.7% | 32,400 |
| 2018/04/27 | 4,685 | 4,700 | 4,635 | 4,640 | ±0 | ±0% | 7,000 |
| 2018/04/26 | 4,690 | 4,690 | 4,550 | 4,640 | -50 | -1.1% | 9,000 |
| 2018/04/25 | 4,685 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 6,600 |
| 2018/04/24 | 4,700 | 4,700 | 4,585 | 4,690 | -10 | -0.2% | 3,100 |
| 2018/04/23 | 4,740 | 4,740 | 4,690 | 4,700 | -90 | -1.9% | 1,100 |
| 2018/04/20 | 4,765 | 4,790 | 4,765 | 4,790 | +10 | +0.2% | 400 |
| 2018/04/19 | 4,775 | 4,780 | 4,760 | 4,780 | +20 | +0.4% | 1,400 |
| 2018/04/18 | 4,760 | 4,760 | 4,760 | 4,760 | -25 | -0.5% | 200 |
| 2018/04/17 | 4,720 | 4,790 | 4,720 | 4,785 | -10 | -0.2% | 1,000 |
| 2018/04/16 | 4,700 | 4,800 | 4,690 | 4,795 | +90 | +1.9% | 1,600 |
| 2018/04/13 | 4,700 | 4,780 | 4,680 | 4,705 | -70 | -1.5% | 4,000 |
| 2018/04/12 | 4,755 | 4,785 | 4,725 | 4,775 | -25 | -0.5% | 2,400 |
| 2018/04/11 | 4,845 | 4,865 | 4,790 | 4,800 | -90 | -1.8% | 2,300 |
| 2018/04/10 | 4,880 | 4,940 | 4,850 | 4,890 | -60 | -1.2% | 1,500 |
| 2018/04/09 | 4,820 | 4,950 | 4,820 | 4,950 | +130 | +2.7% | 3,100 |
| 2018/04/06 | 4,800 | 4,820 | 4,740 | 4,820 | +70 | +1.5% | 1,900 |
| 2018/04/05 | 4,650 | 4,765 | 4,620 | 4,750 | +65 | +1.4% | 2,000 |
| 2018/04/04 | 4,750 | 4,750 | 4,685 | 4,685 | -65 | -1.4% | 1,500 |
| 2018/04/03 | 4,675 | 4,800 | 4,675 | 4,750 | ±0 | ±0% | 2,000 |
| 2018/04/02 | 4,795 | 4,800 | 4,680 | 4,750 | -85 | -1.8% | 3,800 |
| 2018/03/30 | 4,800 | 4,835 | 4,780 | 4,835 | +30 | +0.6% | 2,100 |
| 2018/03/29 | 4,820 | 4,850 | 4,805 | 4,805 | -40 | -0.8% | 3,100 |
| 2018/03/28 | 4,835 | 4,890 | 4,800 | 4,845 | -110 | -2.2% | 5,100 |
| 2018/03/27 | 4,925 | 5,090 | 4,925 | 4,955 | +45 | +0.9% | 3,500 |
| 2018/03/26 | 4,900 | 4,970 | 4,840 | 4,910 | -65 | -1.3% | 4,500 |
| 2018/03/23 | 4,940 | 4,975 | 4,905 | 4,975 | -105 | -2.1% | 6,200 |
| 2018/03/22 | 4,900 | 5,110 | 4,815 | 5,080 | +85 | +1.7% | 7,900 |
| 2018/03/20 | 5,120 | 5,120 | 4,935 | 4,995 | -125 | -2.4% | 5,100 |
| 2018/03/19 | 5,200 | 5,220 | 5,120 | 5,120 | +20 | +0.4% | 2,800 |
| 2018/03/16 | 5,180 | 5,180 | 5,100 | 5,100 | -20 | -0.4% | 2,400 |
| 2018/03/15 | 5,170 | 5,190 | 5,100 | 5,120 | -30 | -0.6% | 1,400 |
| 2018/03/14 | 5,000 | 5,150 | 4,930 | 5,150 | +100 | +2% | 7,500 |
| 2018/03/13 | 4,960 | 5,050 | 4,960 | 5,050 | +95 | +1.9% | 3,800 |
| 2018/03/12 | 4,920 | 5,050 | 4,920 | 4,955 | +40 | +0.8% | 8,800 |
| 2018/03/09 | 4,820 | 4,915 | 4,820 | 4,915 | +105 | +2.2% | 4,700 |
| 2018/03/08 | 4,765 | 4,810 | 4,765 | 4,810 | +25 | +0.5% | 2,100 |
| 2018/03/07 | 4,755 | 4,790 | 4,750 | 4,785 | +75 | +1.6% | 1,900 |
| 2018/03/06 | 4,640 | 4,765 | 4,640 | 4,710 | ±0 | ±0% | 4,700 |
| 2018/03/05 | 4,880 | 4,880 | 4,655 | 4,710 | -100 | -2.1% | 9,600 |
| 2018/03/02 | 4,770 | 4,810 | 4,720 | 4,810 | +10 | +0.2% | 5,000 |
1701～
1750
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
