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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,750 | 4,805 | 4,710 | 4,800 | +60 | +1.3% | 4,200 |
| 2018/02/28 | 4,700 | 4,740 | 4,690 | 4,740 | +55 | +1.2% | 3,100 |
| 2018/02/27 | 4,600 | 4,685 | 4,565 | 4,685 | +175 | +3.9% | 8,200 |
| 2018/02/26 | 4,495 | 4,530 | 4,495 | 4,510 | +5 | +0.1% | 2,700 |
| 2018/02/23 | 4,475 | 4,540 | 4,475 | 4,505 | +30 | +0.7% | 4,800 |
| 2018/02/22 | 4,475 | 4,475 | 4,395 | 4,475 | -5 | -0.1% | 2,400 |
| 2018/02/21 | 4,445 | 4,480 | 4,420 | 4,480 | +25 | +0.6% | 4,500 |
| 2018/02/20 | 4,480 | 4,480 | 4,450 | 4,455 | +10 | +0.2% | 1,400 |
| 2018/02/19 | 4,400 | 4,475 | 4,400 | 4,445 | +45 | +1% | 8,000 |
| 2018/02/16 | 4,385 | 4,450 | 4,370 | 4,400 | +60 | +1.4% | 8,100 |
| 2018/02/15 | 4,295 | 4,340 | 4,295 | 4,340 | +45 | +1% | 3,700 |
| 2018/02/14 | 4,300 | 4,300 | 4,275 | 4,295 | ±0 | ±0% | 4,700 |
| 2018/02/13 | 4,250 | 4,295 | 4,250 | 4,295 | +60 | +1.4% | 3,300 |
| 2018/02/09 | 4,140 | 4,255 | 4,140 | 4,235 | -45 | -1.1% | 4,600 |
| 2018/02/08 | 4,245 | 4,280 | 4,225 | 4,280 | +90 | +2.1% | 2,600 |
| 2018/02/07 | 4,190 | 4,310 | 4,190 | 4,190 | +65 | +1.6% | 9,100 |
| 2018/02/06 | 4,105 | 4,125 | 3,910 | 4,125 | -130 | -3.1% | 20,000 |
| 2018/02/05 | 4,340 | 4,340 | 4,200 | 4,255 | -110 | -2.5% | 8,200 |
| 2018/02/02 | 4,450 | 4,450 | 4,365 | 4,365 | ±0 | ±0% | 4,400 |
| 2018/02/01 | 4,490 | 4,490 | 4,330 | 4,365 | +35 | +0.8% | 11,800 |
| 2018/01/31 | 4,355 | 4,380 | 4,330 | 4,330 | -25 | -0.6% | 5,900 |
| 2018/01/30 | 4,350 | 4,385 | 4,330 | 4,355 | +15 | +0.3% | 7,100 |
| 2018/01/29 | 4,340 | 4,340 | 4,310 | 4,340 | +10 | +0.2% | 4,100 |
| 2018/01/26 | 4,315 | 4,345 | 4,290 | 4,330 | ±0 | ±0% | 3,900 |
| 2018/01/25 | 4,335 | 4,335 | 4,285 | 4,330 | +45 | +1.1% | 2,800 |
| 2018/01/24 | 4,280 | 4,320 | 4,250 | 4,285 | +5 | +0.1% | 5,900 |
| 2018/01/23 | 4,260 | 4,280 | 4,255 | 4,280 | +30 | +0.7% | 3,000 |
| 2018/01/22 | 4,240 | 4,250 | 4,235 | 4,250 | +20 | +0.5% | 1,500 |
| 2018/01/19 | 4,230 | 4,235 | 4,210 | 4,230 | +20 | +0.5% | 1,300 |
| 2018/01/18 | 4,230 | 4,235 | 4,210 | 4,210 | ±0 | ±0% | 3,100 |
| 2018/01/17 | 4,210 | 4,230 | 4,190 | 4,210 | ±0 | ±0% | 3,700 |
| 2018/01/16 | 4,240 | 4,240 | 4,200 | 4,210 | ±0 | ±0% | 1,800 |
| 2018/01/15 | 4,225 | 4,225 | 4,200 | 4,210 | ±0 | ±0% | 4,100 |
| 2018/01/12 | 4,210 | 4,210 | 4,190 | 4,210 | ±0 | ±0% | 3,900 |
| 2018/01/11 | 4,205 | 4,225 | 4,205 | 4,210 | +5 | +0.1% | 1,900 |
| 2018/01/10 | 4,200 | 4,225 | 4,185 | 4,205 | +25 | +0.6% | 3,700 |
| 2018/01/09 | 4,200 | 4,200 | 4,180 | 4,180 | ±0 | ±0% | 4,000 |
| 2018/01/05 | 4,200 | 4,200 | 4,180 | 4,180 | -20 | -0.5% | 1,400 |
| 2018/01/04 | 4,205 | 4,220 | 4,185 | 4,200 | +5 | +0.1% | 6,300 |
| 2017/12/29 | 4,200 | 4,200 | 4,120 | 4,195 | ±0 | ±0% | 4,000 |
| 2017/12/28 | 4,200 | 4,200 | 4,175 | 4,195 | -5 | -0.1% | 1,700 |
| 2017/12/27 | 4,140 | 4,200 | 4,115 | 4,200 | +60 | +1.4% | 8,600 |
| 2017/12/26 | 4,130 | 4,150 | 4,130 | 4,140 | ±0 | ±0% | 2,400 |
| 2017/12/25 | 4,150 | 4,160 | 4,120 | 4,140 | -20 | -0.5% | 3,400 |
| 2017/12/22 | 4,170 | 4,170 | 4,150 | 4,160 | -10 | -0.2% | 3,300 |
| 2017/12/21 | 4,205 | 4,205 | 4,170 | 4,170 | -25 | -0.6% | 3,600 |
| 2017/12/20 | 4,150 | 4,195 | 4,150 | 4,195 | +25 | +0.6% | 1,700 |
| 2017/12/19 | 4,160 | 4,210 | 4,160 | 4,170 | +10 | +0.2% | 6,000 |
| 2017/12/18 | 4,130 | 4,160 | 4,130 | 4,160 | +30 | +0.7% | 2,400 |
| 2017/12/15 | 4,145 | 4,150 | 4,125 | 4,130 | ±0 | ±0% | 2,000 |
1751～
1800
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
