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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 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 |
1751～
1800
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
