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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 3,800 | 3,830 | 3,800 | 3,825 | +45 | +1.2% | 2,200 |
| 2017/06/12 | 3,780 | 3,820 | 3,780 | 3,780 | +20 | +0.5% | 3,900 |
| 2017/06/09 | 3,730 | 3,760 | 3,730 | 3,760 | +55 | +1.5% | 4,300 |
| 2017/06/08 | 3,685 | 3,715 | 3,670 | 3,705 | +40 | +1.1% | 4,800 |
| 2017/06/07 | 3,630 | 3,665 | 3,630 | 3,665 | +35 | +1% | 2,300 |
| 2017/06/06 | 3,670 | 3,680 | 3,615 | 3,630 | -25 | -0.7% | 5,100 |
| 2017/06/05 | 3,610 | 3,660 | 3,610 | 3,655 | +50 | +1.4% | 4,400 |
| 2017/06/02 | 3,580 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 3,800 |
| 2017/06/01 | 3,590 | 3,590 | 3,570 | 3,580 | -10 | -0.3% | 1,100 |
| 2017/05/31 | 3,570 | 3,595 | 3,570 | 3,590 | +30 | +0.8% | 2,800 |
| 2017/05/30 | 3,520 | 3,560 | 3,520 | 3,560 | +50 | +1.4% | 1,900 |
| 2017/05/29 | 3,510 | 3,515 | 3,505 | 3,510 | +10 | +0.3% | 1,700 |
| 2017/05/26 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 1,400 |
| 2017/05/25 | 3,495 | 3,495 | 3,475 | 3,475 | +10 | +0.3% | 1,200 |
| 2017/05/24 | 3,500 | 3,505 | 3,465 | 3,465 | -35 | -1% | 4,100 |
| 2017/05/23 | 3,495 | 3,500 | 3,475 | 3,500 | +5 | +0.1% | 2,500 |
| 2017/05/22 | 3,495 | 3,500 | 3,480 | 3,495 | +10 | +0.3% | 8,500 |
| 2017/05/19 | 3,480 | 3,485 | 3,380 | 3,485 | +10 | +0.3% | 3,800 |
| 2017/05/18 | 3,400 | 3,475 | 3,400 | 3,475 | +65 | +1.9% | 7,200 |
| 2017/05/17 | 3,420 | 3,420 | 3,410 | 3,410 | -25 | -0.7% | 1,700 |
| 2017/05/16 | 3,420 | 3,435 | 3,420 | 3,435 | +20 | +0.6% | 1,600 |
| 2017/05/15 | 3,435 | 3,435 | 3,415 | 3,415 | -15 | -0.4% | 1,800 |
| 2017/05/12 | 3,445 | 3,445 | 3,430 | 3,430 | -15 | -0.4% | 2,000 |
| 2017/05/11 | 3,445 | 3,465 | 3,445 | 3,445 | -20 | -0.6% | 700 |
| 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 |
2001～
2050
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 | 230,600円 | +5.9% | +10.7% | 0.00% | 4.96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 | 299,700円 | +4.8% | -12.5% | 2.00% | 11.65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 | 320,400円 | +7.2% | +19.6% | 2.87% | 12.16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 | 48,300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 | 129,400円 | +2.1% | +0.4% | 3.40% | 11.90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
