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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/14 | 4,130 | 4,160 | 4,130 | 4,130 | +20 | +0.5% | 2,400 |
| 2017/12/13 | 4,090 | 4,110 | 4,090 | 4,110 | +20 | +0.5% | 3,000 |
| 2017/12/12 | 4,100 | 4,100 | 4,090 | 4,090 | -5 | -0.1% | 900 |
| 2017/12/11 | 4,080 | 4,150 | 4,080 | 4,095 | +20 | +0.5% | 3,200 |
| 2017/12/08 | 4,075 | 4,085 | 4,075 | 4,075 | +5 | +0.1% | 1,600 |
| 2017/12/07 | 4,070 | 4,075 | 4,070 | 4,070 | ±0 | ±0% | 400 |
| 2017/12/06 | 4,090 | 4,095 | 4,070 | 4,070 | -10 | -0.2% | 600 |
| 2017/12/05 | 4,090 | 4,095 | 4,075 | 4,080 | -20 | -0.5% | 800 |
| 2017/12/04 | 4,110 | 4,110 | 4,090 | 4,100 | +25 | +0.6% | 1,500 |
| 2017/12/01 | 4,105 | 4,105 | 4,065 | 4,075 | -5 | -0.1% | 2,700 |
| 2017/11/30 | 4,100 | 4,100 | 4,070 | 4,080 | -20 | -0.5% | 3,200 |
| 2017/11/29 | 4,110 | 4,110 | 4,090 | 4,100 | -10 | -0.2% | 1,300 |
| 2017/11/28 | 4,090 | 4,110 | 4,090 | 4,110 | +10 | +0.2% | 200 |
| 2017/11/27 | 4,115 | 4,115 | 4,090 | 4,100 | +20 | +0.5% | 1,000 |
| 2017/11/24 | 4,115 | 4,115 | 4,035 | 4,080 | -30 | -0.7% | 1,900 |
| 2017/11/22 | 4,135 | 4,135 | 4,075 | 4,110 | -15 | -0.4% | 1,000 |
| 2017/11/21 | 4,120 | 4,145 | 4,100 | 4,125 | +25 | +0.6% | 2,600 |
| 2017/11/20 | 4,100 | 4,115 | 4,085 | 4,100 | +25 | +0.6% | 2,700 |
| 2017/11/17 | 4,080 | 4,110 | 4,020 | 4,075 | +10 | +0.2% | 3,100 |
| 2017/11/16 | 3,880 | 4,080 | 3,880 | 4,065 | +200 | +5.2% | 8,900 |
| 2017/11/15 | 3,980 | 3,980 | 3,860 | 3,865 | -115 | -2.9% | 15,100 |
| 2017/11/14 | 3,990 | 4,005 | 3,980 | 3,980 | -10 | -0.3% | 5,200 |
| 2017/11/13 | 4,050 | 4,060 | 3,990 | 3,990 | -50 | -1.2% | 7,000 |
| 2017/11/10 | 4,080 | 4,080 | 4,040 | 4,040 | -30 | -0.7% | 2,600 |
| 2017/11/09 | 4,070 | 4,080 | 4,045 | 4,070 | ±0 | ±0% | 8,700 |
| 2017/11/08 | 4,095 | 4,130 | 4,060 | 4,070 | -25 | -0.6% | 4,200 |
1851～
1900
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 | 232,000円 | +5.9% | +10.7% | 0.00% | 4.99倍 | -1.82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 | 297,900円 | +4.8% | -12.5% | 2.01% | 11.58倍 | 1.25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 | 318,500円 | +7.2% | +19.6% | 2.89% | 12.09倍 | 1.43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 | 48,300円 | +7.7% | +176.3% | 1.66% | 24.24倍 | 1.07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 | 129,000円 | +2.1% | +0.4% | 3.41% | 11.86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
