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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 4,165 | 4,205 | 4,120 | 4,200 | ±0 | ±0% | 4,100 |
| 2017/08/23 | 4,250 | 4,255 | 4,180 | 4,200 | +20 | +0.5% | 5,700 |
| 2017/08/22 | 4,160 | 4,200 | 4,155 | 4,180 | +30 | +0.7% | 2,900 |
| 2017/08/21 | 4,230 | 4,265 | 4,150 | 4,150 | -115 | -2.7% | 11,200 |
| 2017/08/18 | 4,285 | 4,315 | 4,160 | 4,265 | -80 | -1.8% | 7,600 |
| 2017/08/17 | 4,300 | 4,350 | 4,300 | 4,345 | +45 | +1% | 2,700 |
| 2017/08/16 | 4,265 | 4,315 | 4,265 | 4,300 | ±0 | ±0% | 3,400 |
| 2017/08/15 | 4,185 | 4,300 | 4,185 | 4,300 | +90 | +2.1% | 1,500 |
| 2017/08/14 | 4,220 | 4,220 | 4,100 | 4,210 | -10 | -0.2% | 3,600 |
| 2017/08/10 | 4,260 | 4,280 | 4,210 | 4,220 | -40 | -0.9% | 3,700 |
| 2017/08/09 | 4,400 | 4,400 | 4,260 | 4,260 | -140 | -3.2% | 3,100 |
| 2017/08/08 | 4,410 | 4,460 | 4,355 | 4,400 | -5 | -0.1% | 2,700 |
| 2017/08/07 | 4,370 | 4,410 | 4,305 | 4,405 | +50 | +1.1% | 4,300 |
| 2017/08/04 | 4,255 | 4,355 | 4,255 | 4,355 | +100 | +2.4% | 5,000 |
| 2017/08/03 | 4,205 | 4,255 | 4,160 | 4,255 | ±0 | ±0% | 4,000 |
| 2017/08/02 | 4,200 | 4,285 | 4,190 | 4,255 | +35 | +0.8% | 4,600 |
| 2017/08/01 | 4,410 | 4,435 | 4,200 | 4,220 | -180 | -4.1% | 16,500 |
| 2017/07/31 | 4,410 | 4,540 | 4,325 | 4,400 | -335 | -7.1% | 22,000 |
| 2017/07/28 | 4,890 | 4,890 | 4,735 | 4,735 | -185 | -3.8% | 8,600 |
| 2017/07/27 | 4,905 | 4,950 | 4,565 | 4,920 | -30 | -0.6% | 15,500 |
| 2017/07/26 | 5,020 | 5,030 | 4,950 | 4,950 | ±0 | ±0% | 9,900 |
| 2017/07/25 | 4,810 | 4,990 | 4,760 | 4,950 | +140 | +2.9% | 12,300 |
| 2017/07/24 | 4,690 | 4,870 | 4,690 | 4,810 | +120 | +2.6% | 15,000 |
| 2017/07/21 | 4,710 | 4,790 | 4,690 | 4,690 | -20 | -0.4% | 13,100 |
| 2017/07/20 | 4,600 | 4,750 | 4,445 | 4,710 | +475 | +11.2% | 49,800 |
| 2017/07/19 | 4,230 | 4,250 | 4,200 | 4,235 | +5 | +0.1% | 3,000 |
| 2017/07/18 | 4,200 | 4,255 | 4,115 | 4,230 | ±0 | ±0% | 3,000 |
| 2017/07/14 | 4,150 | 4,230 | 4,150 | 4,230 | +100 | +2.4% | 2,800 |
| 2017/07/13 | 4,105 | 4,175 | 4,100 | 4,130 | -20 | -0.5% | 5,000 |
| 2017/07/12 | 4,170 | 4,205 | 4,100 | 4,150 | -50 | -1.2% | 5,500 |
| 2017/07/11 | 4,295 | 4,295 | 4,200 | 4,200 | -60 | -1.4% | 3,400 |
| 2017/07/10 | 4,295 | 4,295 | 4,190 | 4,260 | +75 | +1.8% | 4,400 |
| 2017/07/07 | 4,130 | 4,230 | 4,060 | 4,185 | +5 | +0.1% | 5,400 |
| 2017/07/06 | 4,165 | 4,190 | 4,100 | 4,180 | +75 | +1.8% | 4,000 |
| 2017/07/05 | 4,095 | 4,130 | 4,090 | 4,105 | -50 | -1.2% | 3,400 |
| 2017/07/04 | 4,350 | 4,350 | 4,115 | 4,155 | -215 | -4.9% | 10,600 |
| 2017/07/03 | 4,365 | 4,415 | 4,300 | 4,370 | ±0 | ±0% | 4,500 |
| 2017/06/30 | 4,415 | 4,415 | 4,325 | 4,370 | -45 | -1% | 4,200 |
| 2017/06/29 | 4,435 | 4,450 | 4,370 | 4,415 | -20 | -0.5% | 2,200 |
| 2017/06/28 | 4,245 | 4,435 | 4,200 | 4,435 | +135 | +3.1% | 7,900 |
| 2017/06/27 | 4,240 | 4,315 | 4,240 | 4,300 | +60 | +1.4% | 6,800 |
| 2017/06/26 | 4,310 | 4,335 | 4,220 | 4,240 | -70 | -1.6% | 4,500 |
| 2017/06/23 | 4,400 | 4,435 | 4,255 | 4,310 | -55 | -1.3% | 12,800 |
| 2017/06/22 | 4,340 | 4,590 | 4,305 | 4,365 | +215 | +5.2% | 20,600 |
| 2017/06/21 | 4,090 | 4,250 | 4,085 | 4,150 | +10 | +0.2% | 10,500 |
| 2017/06/20 | 4,005 | 4,190 | 4,005 | 4,140 | +140 | +3.5% | 15,800 |
| 2017/06/19 | 3,985 | 4,015 | 3,970 | 4,000 | +40 | +1% | 6,800 |
| 2017/06/16 | 3,980 | 3,980 | 3,900 | 3,960 | -5 | -0.1% | 4,500 |
| 2017/06/15 | 3,915 | 3,965 | 3,905 | 3,965 | +65 | +1.7% | 5,100 |
| 2017/06/14 | 3,830 | 3,930 | 3,830 | 3,900 | +75 | +2% | 7,400 |
1951～
2000
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 | 230,200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 | 299,600円 | +4.8% | -12.5% | 2.00% | 11.64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 | 320,100円 | +7.2% | +19.6% | 2.87% | 12.15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 | 48,200円 | +7.7% | +176.3% | 1.66% | 24.19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 | 128,300円 | +2.1% | +0.4% | 3.43% | 11.80倍 | 1.02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
