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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 2016/12/09 | 3,500 | 3,550 | 3,465 | 3,535 | -20 | -0.6% | 15,600 |
| 2016/12/08 | 3,555 | 3,570 | 3,515 | 3,555 | -20 | -0.6% | 3,700 |
| 2016/12/07 | 3,585 | 3,590 | 3,575 | 3,575 | -30 | -0.8% | 2,100 |
| 2016/12/06 | 3,600 | 3,630 | 3,550 | 3,605 | -15 | -0.4% | 10,400 |
| 2016/12/05 | 3,620 | 3,630 | 3,595 | 3,620 | -20 | -0.5% | 4,300 |
| 2016/12/02 | 3,650 | 3,695 | 3,620 | 3,640 | -80 | -2.2% | 10,500 |
| 2016/12/01 | 3,760 | 3,770 | 3,700 | 3,720 | -50 | -1.3% | 9,300 |
| 2016/11/30 | 3,740 | 3,780 | 3,715 | 3,770 | +30 | +0.8% | 4,500 |
| 2016/11/29 | 3,700 | 3,750 | 3,700 | 3,740 | +35 | +0.9% | 5,200 |
| 2016/11/28 | 3,700 | 3,760 | 3,660 | 3,705 | +5 | +0.1% | 6,700 |
| 2016/11/25 | 3,755 | 3,760 | 3,700 | 3,700 | -55 | -1.5% | 3,600 |
| 2016/11/24 | 3,790 | 3,800 | 3,730 | 3,755 | -35 | -0.9% | 6,400 |
| 2016/11/22 | 3,700 | 3,790 | 3,670 | 3,790 | +65 | +1.7% | 13,100 |
| 2016/11/21 | 3,700 | 3,745 | 3,680 | 3,725 | +20 | +0.5% | 4,600 |
| 2016/11/18 | 3,710 | 3,740 | 3,695 | 3,705 | -30 | -0.8% | 5,200 |
| 2016/11/17 | 3,750 | 3,765 | 3,735 | 3,735 | -40 | -1.1% | 3,600 |
| 2016/11/16 | 3,830 | 3,830 | 3,735 | 3,775 | -75 | -1.9% | 8,600 |
| 2016/11/15 | 3,785 | 3,850 | 3,785 | 3,850 | -20 | -0.5% | 4,000 |
| 2016/11/14 | 3,875 | 3,895 | 3,855 | 3,870 | -20 | -0.5% | 2,800 |
| 2016/11/11 | 3,920 | 3,920 | 3,850 | 3,890 | -30 | -0.8% | 3,100 |
| 2016/11/10 | 3,830 | 3,920 | 3,770 | 3,920 | -10 | -0.3% | 14,700 |
| 2016/11/09 | 3,855 | 3,930 | 3,515 | 3,930 | +10 | +0.3% | 16,600 |
| 2016/11/08 | 3,870 | 3,920 | 3,835 | 3,920 | +50 | +1.3% | 4,400 |
| 2016/11/07 | 3,870 | 3,970 | 3,870 | 3,870 | -50 | -1.3% | 6,900 |
| 2016/11/04 | 3,895 | 3,940 | 3,865 | 3,920 | +25 | +0.6% | 4,500 |
| 2016/11/02 | 3,935 | 3,935 | 3,865 | 3,895 | -55 | -1.4% | 9,000 |
2101～
2150
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 | 299,800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 | 320,500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 | 48,200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 | 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
