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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 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 |
1801～
1850
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
