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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,455 | 3,470 | 3,450 | 3,465 | +20 | +0.6% | 1,700 |
| 2017/05/09 | 3,490 | 3,490 | 3,445 | 3,445 | -40 | -1.1% | 2,400 |
| 2017/05/08 | 3,450 | 3,525 | 3,450 | 3,485 | +35 | +1% | 4,700 |
| 2017/05/02 | 3,445 | 3,455 | 3,400 | 3,450 | +5 | +0.1% | 3,300 |
| 2017/05/01 | 3,370 | 3,460 | 3,360 | 3,445 | +5 | +0.1% | 7,400 |
| 2017/04/28 | 3,500 | 3,550 | 3,440 | 3,440 | -40 | -1.1% | 49,300 |
| 2017/04/27 | 3,515 | 3,515 | 3,470 | 3,480 | -35 | -1% | 6,200 |
| 2017/04/26 | 3,520 | 3,530 | 3,500 | 3,515 | +35 | +1% | 5,000 |
| 2017/04/25 | 3,480 | 3,500 | 3,470 | 3,480 | +15 | +0.4% | 2,300 |
| 2017/04/24 | 3,445 | 3,485 | 3,445 | 3,465 | +20 | +0.6% | 2,000 |
| 2017/04/21 | 3,430 | 3,445 | 3,430 | 3,445 | -10 | -0.3% | 900 |
| 2017/04/20 | 3,455 | 3,460 | 3,420 | 3,455 | +15 | +0.4% | 2,200 |
| 2017/04/19 | 3,460 | 3,460 | 3,440 | 3,440 | +20 | +0.6% | 600 |
| 2017/04/18 | 3,405 | 3,500 | 3,405 | 3,420 | +25 | +0.7% | 3,900 |
| 2017/04/17 | 3,335 | 3,425 | 3,335 | 3,395 | +35 | +1% | 2,600 |
| 2017/04/14 | 3,355 | 3,390 | 3,320 | 3,360 | +25 | +0.7% | 5,800 |
| 2017/04/13 | 3,300 | 3,340 | 3,300 | 3,335 | +20 | +0.6% | 1,900 |
| 2017/04/12 | 3,315 | 3,330 | 3,305 | 3,315 | -45 | -1.3% | 4,900 |
| 2017/04/11 | 3,350 | 3,370 | 3,325 | 3,360 | -15 | -0.4% | 1,200 |
| 2017/04/10 | 3,310 | 3,430 | 3,300 | 3,375 | +65 | +2% | 3,700 |
| 2017/04/07 | 3,250 | 3,345 | 3,250 | 3,310 | -5 | -0.2% | 12,500 |
| 2017/04/06 | 3,375 | 3,425 | 3,300 | 3,315 | -60 | -1.8% | 5,500 |
| 2017/04/05 | 3,390 | 3,410 | 3,350 | 3,375 | -35 | -1% | 5,500 |
| 2017/04/04 | 3,485 | 3,490 | 3,370 | 3,410 | -75 | -2.2% | 8,300 |
| 2017/04/03 | 3,545 | 3,545 | 3,480 | 3,485 | -65 | -1.8% | 5,700 |
| 2017/03/31 | 3,555 | 3,580 | 3,550 | 3,550 | -20 | -0.6% | 2,400 |
| 2017/03/30 | 3,570 | 3,580 | 3,570 | 3,570 | ±0 | ±0% | 1,800 |
| 2017/03/29 | 3,555 | 3,600 | 3,555 | 3,570 | -70 | -1.9% | 8,000 |
| 2017/03/28 | 3,650 | 3,655 | 3,640 | 3,640 | +15 | +0.4% | 5,100 |
| 2017/03/27 | 3,655 | 3,665 | 3,620 | 3,625 | -30 | -0.8% | 5,600 |
| 2017/03/24 | 3,675 | 3,675 | 3,635 | 3,655 | +25 | +0.7% | 4,100 |
| 2017/03/23 | 3,615 | 3,635 | 3,615 | 3,630 | +10 | +0.3% | 3,300 |
| 2017/03/22 | 3,630 | 3,635 | 3,605 | 3,620 | +10 | +0.3% | 3,200 |
| 2017/03/21 | 3,650 | 3,650 | 3,610 | 3,610 | -45 | -1.2% | 7,100 |
| 2017/03/17 | 3,665 | 3,675 | 3,645 | 3,655 | -5 | -0.1% | 6,700 |
| 2017/03/16 | 3,630 | 3,665 | 3,630 | 3,660 | +40 | +1.1% | 6,500 |
| 2017/03/15 | 3,655 | 3,655 | 3,605 | 3,620 | -35 | -1% | 6,100 |
| 2017/03/14 | 3,655 | 3,670 | 3,640 | 3,655 | -5 | -0.1% | 5,100 |
| 2017/03/13 | 3,695 | 3,695 | 3,645 | 3,660 | +15 | +0.4% | 6,000 |
| 2017/03/10 | 3,625 | 3,695 | 3,620 | 3,645 | +25 | +0.7% | 13,100 |
| 2017/03/09 | 3,610 | 3,660 | 3,595 | 3,620 | +20 | +0.6% | 9,600 |
| 2017/03/08 | 3,605 | 3,630 | 3,600 | 3,600 | -5 | -0.1% | 7,100 |
| 2017/03/07 | 3,570 | 3,610 | 3,565 | 3,605 | +40 | +1.1% | 7,800 |
| 2017/03/06 | 3,585 | 3,595 | 3,565 | 3,565 | -15 | -0.4% | 6,200 |
| 2017/03/03 | 3,560 | 3,600 | 3,535 | 3,580 | +10 | +0.3% | 6,700 |
| 2017/03/02 | 3,580 | 3,580 | 3,505 | 3,570 | ±0 | ±0% | 13,100 |
| 2017/03/01 | 3,585 | 3,600 | 3,565 | 3,570 | ±0 | ±0% | 8,900 |
| 2017/02/28 | 3,560 | 3,585 | 3,545 | 3,570 | +10 | +0.3% | 5,100 |
| 2017/02/27 | 3,570 | 3,585 | 3,535 | 3,560 | +10 | +0.3% | 8,600 |
| 2017/02/24 | 3,575 | 3,575 | 3,520 | 3,550 | +30 | +0.9% | 8,100 |
1951～
2000
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
