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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 4,000 | 4,100 | 3,970 | 4,050 | +180 | +4.7% | 36,100 |
| 2016/10/28 | 3,890 | 3,910 | 3,865 | 3,870 | +10 | +0.3% | 4,300 |
| 2016/10/27 | 3,890 | 3,895 | 3,835 | 3,860 | -30 | -0.8% | 3,100 |
| 2016/10/26 | 3,815 | 3,890 | 3,815 | 3,890 | +45 | +1.2% | 2,100 |
| 2016/10/25 | 3,810 | 3,895 | 3,785 | 3,845 | +20 | +0.5% | 9,400 |
| 2016/10/24 | 3,845 | 3,855 | 3,805 | 3,825 | -10 | -0.3% | 1,600 |
| 2016/10/21 | 3,755 | 3,835 | 3,735 | 3,835 | +65 | +1.7% | 7,500 |
| 2016/10/20 | 3,760 | 3,790 | 3,730 | 3,770 | +10 | +0.3% | 3,600 |
| 2016/10/19 | 3,695 | 3,800 | 3,695 | 3,760 | +65 | +1.8% | 3,300 |
| 2016/10/18 | 3,690 | 3,700 | 3,690 | 3,695 | +5 | +0.1% | 600 |
| 2016/10/17 | 3,690 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 1,100 |
| 2016/10/14 | 3,710 | 3,710 | 3,665 | 3,700 | -15 | -0.4% | 1,100 |
| 2016/10/13 | 3,675 | 3,715 | 3,635 | 3,715 | +70 | +1.9% | 2,400 |
| 2016/10/12 | 3,680 | 3,680 | 3,645 | 3,645 | -45 | -1.2% | 2,100 |
| 2016/10/11 | 3,605 | 3,735 | 3,605 | 3,690 | +85 | +2.4% | 7,400 |
| 2016/10/07 | 3,640 | 3,655 | 3,605 | 3,605 | +5 | +0.1% | 4,500 |
| 2016/10/06 | 3,615 | 3,685 | 3,600 | 3,600 | -85 | -2.3% | 4,000 |
| 2016/10/05 | 3,685 | 3,695 | 3,640 | 3,685 | +25 | +0.7% | 3,500 |
| 2016/10/04 | 3,520 | 3,665 | 3,520 | 3,660 | +80 | +2.2% | 7,000 |
| 2016/10/03 | 3,635 | 3,655 | 3,575 | 3,580 | -85 | -2.3% | 6,200 |
| 2016/09/30 | 3,580 | 3,665 | 3,560 | 3,665 | +40 | +1.1% | 10,000 |
| 2016/09/29 | 3,750 | 3,750 | 3,610 | 3,625 | -125 | -3.3% | 11,700 |
| 2016/09/28 | 3,700 | 3,770 | 3,700 | 3,750 | -20 | -0.5% | 13,200 |
| 2016/09/27 | 3,770 | 3,865 | 3,740 | 3,770 | -35 | -0.9% | 9,400 |
| 2016/09/26 | 3,850 | 3,925 | 3,805 | 3,805 | -110 | -2.8% | 6,500 |
| 2016/09/23 | 3,830 | 3,990 | 3,815 | 3,915 | +155 | +4.1% | 18,900 |
| 2016/09/21 | 3,680 | 3,760 | 3,610 | 3,760 | +80 | +2.2% | 2,400 |
| 2016/09/20 | 3,560 | 3,700 | 3,560 | 3,680 | +15 | +0.4% | 6,700 |
| 2016/09/16 | 3,645 | 3,665 | 3,640 | 3,665 | +25 | +0.7% | 3,000 |
| 2016/09/15 | 3,570 | 3,685 | 3,555 | 3,640 | -50 | -1.4% | 5,800 |
| 2016/09/14 | 3,695 | 3,695 | 3,640 | 3,690 | -5 | -0.1% | 2,400 |
| 2016/09/13 | 3,650 | 3,700 | 3,650 | 3,695 | +60 | +1.7% | 2,300 |
| 2016/09/12 | 3,800 | 3,800 | 3,515 | 3,635 | -200 | -5.2% | 15,300 |
| 2016/09/09 | 3,850 | 3,870 | 3,800 | 3,835 | -35 | -0.9% | 5,600 |
| 2016/09/08 | 3,850 | 3,885 | 3,825 | 3,870 | +20 | +0.5% | 1,300 |
| 2016/09/07 | 3,845 | 3,885 | 3,845 | 3,850 | +5 | +0.1% | 3,200 |
| 2016/09/06 | 3,825 | 3,900 | 3,825 | 3,845 | +20 | +0.5% | 2,400 |
| 2016/09/05 | 3,810 | 3,850 | 3,790 | 3,825 | ±0 | ±0% | 12,800 |
| 2016/09/02 | 3,805 | 3,860 | 3,805 | 3,825 | +10 | +0.3% | 3,700 |
| 2016/09/01 | 3,970 | 3,975 | 3,810 | 3,815 | +55 | +1.5% | 19,700 |
| 2016/08/31 | 3,685 | 3,770 | 3,625 | 3,760 | +115 | +3.2% | 5,000 |
| 2016/08/30 | 3,580 | 3,645 | 3,575 | 3,645 | +5 | +0.1% | 4,000 |
| 2016/08/29 | 3,645 | 3,670 | 3,510 | 3,640 | +10 | +0.3% | 9,800 |
| 2016/08/26 | 3,600 | 3,640 | 3,565 | 3,630 | -15 | -0.4% | 4,300 |
| 2016/08/25 | 3,530 | 3,645 | 3,495 | 3,645 | +115 | +3.3% | 10,500 |
| 2016/08/24 | 3,485 | 3,585 | 3,450 | 3,530 | +10 | +0.3% | 15,200 |
| 2016/08/23 | 3,370 | 3,520 | 3,350 | 3,520 | +120 | +3.5% | 19,200 |
| 2016/08/22 | 3,460 | 3,500 | 3,380 | 3,400 | -65 | -1.9% | 9,900 |
| 2016/08/19 | 3,275 | 3,490 | 3,250 | 3,465 | +165 | +5% | 19,300 |
| 2016/08/18 | 3,120 | 3,325 | 3,120 | 3,300 | +190 | +6.1% | 14,900 |
2101～
2150
件表示中 / 3292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 | 218,600円 | +5.9% | +10.7% | 0.00% | 4.69倍 | -1.72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 | 287,700円 | +4.8% | -12.5% | 2.09% | 11.08倍 | 1.20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 | 295,200円 | +7.2% | +19.6% | 3.12% | 11.21倍 | 1.32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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84倍 | 1.14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 | 111,400円 | +2.1% | +0.4% | 3.95% | 10.24倍 | 0.89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
