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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,515 | 3,545 | 3,515 | 3,520 | +15 | +0.4% | 1,600 |
| 2017/02/22 | 3,520 | 3,550 | 3,485 | 3,505 | +5 | +0.1% | 6,400 |
| 2017/02/21 | 3,515 | 3,515 | 3,485 | 3,500 | +5 | +0.1% | 2,700 |
| 2017/02/20 | 3,490 | 3,495 | 3,470 | 3,495 | +5 | +0.1% | 2,700 |
| 2017/02/17 | 3,505 | 3,505 | 3,480 | 3,490 | -15 | -0.4% | 4,100 |
| 2017/02/16 | 3,505 | 3,585 | 3,490 | 3,505 | +25 | +0.7% | 12,200 |
| 2017/02/15 | 3,515 | 3,530 | 3,480 | 3,480 | -35 | -1% | 6,500 |
| 2017/02/14 | 3,525 | 3,550 | 3,515 | 3,515 | -5 | -0.1% | 6,200 |
| 2017/02/13 | 3,470 | 3,550 | 3,470 | 3,520 | +50 | +1.4% | 6,500 |
| 2017/02/10 | 3,460 | 3,545 | 3,440 | 3,470 | ±0 | ±0% | 8,700 |
| 2017/02/09 | 3,510 | 3,545 | 3,470 | 3,470 | -40 | -1.1% | 11,700 |
| 2017/02/08 | 3,570 | 3,580 | 3,505 | 3,510 | -80 | -2.2% | 10,600 |
| 2017/02/07 | 3,675 | 3,675 | 3,590 | 3,590 | -100 | -2.7% | 5,400 |
| 2017/02/06 | 3,655 | 3,695 | 3,640 | 3,690 | ±0 | ±0% | 5,800 |
| 2017/02/03 | 3,690 | 3,705 | 3,615 | 3,690 | +10 | +0.3% | 10,500 |
| 2017/02/02 | 3,625 | 3,700 | 3,550 | 3,680 | +30 | +0.8% | 15,100 |
| 2017/02/01 | 3,650 | 3,760 | 3,550 | 3,650 | -145 | -3.8% | 33,700 |
| 2017/01/31 | 3,780 | 3,850 | 3,745 | 3,795 | +85 | +2.3% | 16,200 |
| 2017/01/30 | 3,710 | 3,775 | 3,710 | 3,710 | +10 | +0.3% | 8,400 |
| 2017/01/27 | 3,710 | 3,720 | 3,700 | 3,700 | -10 | -0.3% | 3,200 |
| 2017/01/26 | 3,720 | 3,735 | 3,700 | 3,710 | -10 | -0.3% | 2,300 |
| 2017/01/25 | 3,720 | 3,740 | 3,720 | 3,720 | +5 | +0.1% | 1,900 |
| 2017/01/24 | 3,720 | 3,730 | 3,700 | 3,715 | -5 | -0.1% | 2,300 |
| 2017/01/23 | 3,700 | 3,720 | 3,680 | 3,720 | +20 | +0.5% | 3,500 |
| 2017/01/20 | 3,700 | 3,710 | 3,660 | 3,700 | ±0 | ±0% | 3,700 |
| 2017/01/19 | 3,720 | 3,720 | 3,665 | 3,700 | +65 | +1.8% | 6,000 |
| 2017/01/18 | 3,565 | 3,670 | 3,565 | 3,635 | +35 | +1% | 4,500 |
| 2017/01/17 | 3,640 | 3,670 | 3,555 | 3,600 | -30 | -0.8% | 4,800 |
| 2017/01/16 | 3,640 | 3,750 | 3,630 | 3,630 | -5 | -0.1% | 12,000 |
| 2017/01/13 | 3,640 | 3,650 | 3,620 | 3,635 | +10 | +0.3% | 4,800 |
| 2017/01/12 | 3,565 | 3,655 | 3,560 | 3,625 | +55 | +1.5% | 9,800 |
| 2017/01/11 | 3,610 | 3,610 | 3,555 | 3,570 | -15 | -0.4% | 3,600 |
| 2017/01/10 | 3,630 | 3,630 | 3,585 | 3,585 | +10 | +0.3% | 5,200 |
| 2017/01/06 | 3,525 | 3,620 | 3,515 | 3,575 | +90 | +2.6% | 14,600 |
| 2017/01/05 | 3,415 | 3,495 | 3,400 | 3,485 | +90 | +2.7% | 7,100 |
| 2017/01/04 | 3,400 | 3,410 | 3,390 | 3,395 | ±0 | ±0% | 4,800 |
| 2016/12/30 | 3,335 | 3,420 | 3,335 | 3,395 | +45 | +1.3% | 12,900 |
| 2016/12/29 | 3,365 | 3,365 | 3,310 | 3,350 | -15 | -0.4% | 5,700 |
| 2016/12/28 | 3,400 | 3,400 | 3,350 | 3,365 | -25 | -0.7% | 4,100 |
| 2016/12/27 | 3,435 | 3,435 | 3,365 | 3,390 | +25 | +0.7% | 8,700 |
| 2016/12/26 | 3,340 | 3,435 | 3,335 | 3,365 | +25 | +0.7% | 13,400 |
| 2016/12/22 | 3,350 | 3,365 | 3,325 | 3,340 | +15 | +0.5% | 7,000 |
| 2016/12/21 | 3,295 | 3,345 | 3,295 | 3,325 | +30 | +0.9% | 18,400 |
| 2016/12/20 | 3,250 | 3,325 | 3,250 | 3,295 | +50 | +1.5% | 9,400 |
| 2016/12/19 | 3,250 | 3,345 | 3,240 | 3,245 | +5 | +0.2% | 18,500 |
| 2016/12/16 | 3,235 | 3,255 | 3,215 | 3,240 | +50 | +1.6% | 11,200 |
| 2016/12/15 | 3,350 | 3,350 | 3,155 | 3,190 | -195 | -5.8% | 35,500 |
| 2016/12/14 | 3,445 | 3,445 | 3,375 | 3,385 | -60 | -1.7% | 9,300 |
| 2016/12/13 | 3,480 | 3,480 | 3,425 | 3,445 | -45 | -1.3% | 6,700 |
| 2016/12/12 | 3,485 | 3,510 | 3,485 | 3,490 | -45 | -1.3% | 5,500 |
2001～
2050
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
