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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 3,070 | 3,070 | 3,010 | 3,010 | -100 | -3.2% | 7,000 |
| 2016/06/07 | 3,090 | 3,150 | 3,020 | 3,110 | -5 | -0.2% | 12,900 |
| 2016/06/06 | 2,960 | 3,130 | 2,893 | 3,115 | +225 | +7.8% | 33,700 |
| 2016/06/03 | 2,862 | 2,914 | 2,850 | 2,890 | +92 | +3.3% | 16,000 |
| 2016/06/02 | 2,731 | 2,810 | 2,731 | 2,798 | +72 | +2.6% | 5,800 |
| 2016/06/01 | 2,762 | 2,792 | 2,722 | 2,726 | +14 | +0.5% | 12,700 |
| 2016/05/31 | 2,720 | 2,720 | 2,691 | 2,712 | +1 | ±0% | 4,000 |
| 2016/05/30 | 2,711 | 2,715 | 2,705 | 2,711 | ±0 | ±0% | 3,800 |
| 2016/05/27 | 2,705 | 2,714 | 2,703 | 2,711 | +6 | +0.2% | 1,400 |
| 2016/05/26 | 2,732 | 2,738 | 2,701 | 2,705 | -15 | -0.6% | 3,800 |
| 2016/05/25 | 2,722 | 2,722 | 2,701 | 2,720 | -2 | -0.1% | 3,100 |
| 2016/05/24 | 2,699 | 2,723 | 2,699 | 2,722 | +23 | +0.9% | 2,700 |
| 2016/05/23 | 2,658 | 2,699 | 2,658 | 2,699 | +30 | +1.1% | 3,200 |
| 2016/05/20 | 2,698 | 2,713 | 2,650 | 2,669 | -49 | -1.8% | 5,000 |
| 2016/05/19 | 2,718 | 2,720 | 2,670 | 2,718 | ±0 | ±0% | 3,100 |
| 2016/05/18 | 2,681 | 2,724 | 2,657 | 2,718 | -7 | -0.3% | 7,400 |
| 2016/05/17 | 2,701 | 2,747 | 2,701 | 2,725 | -2 | -0.1% | 4,900 |
| 2016/05/16 | 2,790 | 2,790 | 2,676 | 2,727 | -71 | -2.5% | 12,100 |
| 2016/05/13 | 2,800 | 2,810 | 2,790 | 2,798 | -12 | -0.4% | 3,800 |
| 2016/05/12 | 2,850 | 2,850 | 2,791 | 2,810 | -40 | -1.4% | 9,400 |
| 2016/05/11 | 2,959 | 2,966 | 2,820 | 2,850 | -69 | -2.4% | 10,000 |
| 2016/05/10 | 2,960 | 2,963 | 2,919 | 2,919 | +4 | +0.1% | 6,000 |
| 2016/05/09 | 2,929 | 2,950 | 2,905 | 2,915 | +14 | +0.5% | 12,400 |
| 2016/05/06 | 2,930 | 2,949 | 2,880 | 2,901 | +21 | +0.7% | 15,400 |
| 2016/05/02 | 3,140 | 3,145 | 2,808 | 2,880 | -470 | -14% | 30,900 |
| 2016/04/28 | 3,330 | 3,360 | 3,325 | 3,350 | +10 | +0.3% | 3,700 |
| 2016/04/27 | 3,355 | 3,385 | 3,330 | 3,340 | -15 | -0.4% | 4,100 |
| 2016/04/26 | 3,420 | 3,420 | 3,340 | 3,355 | -55 | -1.6% | 8,200 |
| 2016/04/25 | 3,400 | 3,500 | 3,400 | 3,410 | -20 | -0.6% | 5,400 |
| 2016/04/22 | 3,460 | 3,460 | 3,390 | 3,430 | -35 | -1% | 8,400 |
| 2016/04/21 | 3,430 | 3,465 | 3,425 | 3,465 | +35 | +1% | 4,400 |
| 2016/04/20 | 3,460 | 3,470 | 3,430 | 3,430 | -50 | -1.4% | 3,900 |
| 2016/04/19 | 3,500 | 3,535 | 3,435 | 3,480 | ±0 | ±0% | 4,900 |
| 2016/04/18 | 3,570 | 3,570 | 3,430 | 3,480 | -10 | -0.3% | 8,500 |
| 2016/04/15 | 3,500 | 3,505 | 3,470 | 3,490 | -20 | -0.6% | 3,000 |
| 2016/04/14 | 3,390 | 3,510 | 3,385 | 3,510 | +125 | +3.7% | 14,800 |
| 2016/04/13 | 3,385 | 3,435 | 3,385 | 3,385 | ±0 | ±0% | 5,600 |
| 2016/04/12 | 3,390 | 3,415 | 3,375 | 3,385 | -10 | -0.3% | 4,600 |
| 2016/04/11 | 3,515 | 3,520 | 3,395 | 3,395 | -55 | -1.6% | 5,700 |
| 2016/04/08 | 3,405 | 3,450 | 3,395 | 3,450 | +5 | +0.1% | 6,300 |
| 2016/04/07 | 3,435 | 3,490 | 3,410 | 3,445 | +10 | +0.3% | 6,000 |
| 2016/04/06 | 3,430 | 3,470 | 3,415 | 3,435 | -10 | -0.3% | 8,900 |
| 2016/04/05 | 3,550 | 3,550 | 3,435 | 3,445 | -135 | -3.8% | 7,900 |
| 2016/04/04 | 3,460 | 3,600 | 3,445 | 3,580 | +25 | +0.7% | 10,000 |
| 2016/04/01 | 3,615 | 3,665 | 3,535 | 3,555 | -115 | -3.1% | 10,600 |
| 2016/03/31 | 3,695 | 3,695 | 3,640 | 3,670 | -5 | -0.1% | 5,900 |
| 2016/03/30 | 3,795 | 3,805 | 3,660 | 3,675 | -130 | -3.4% | 12,300 |
| 2016/03/29 | 3,835 | 3,855 | 3,655 | 3,805 | -30 | -0.8% | 16,100 |
| 2016/03/28 | 3,945 | 3,945 | 3,790 | 3,835 | -50 | -1.3% | 16,300 |
| 2016/03/25 | 4,030 | 4,035 | 3,860 | 3,885 | -115 | -2.9% | 20,200 |
2251～
2300
件表示中 / 3344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 | 231,000円 | +5.9% | +10.7% | 0.00% | 4.97倍 | -1.82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% | 11.64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 | 319,800円 | +7.2% | +19.6% | 2.88% | 12.14倍 | 1.43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% | 24.18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 | 129,200円 | +2.1% | +0.4% | 3.41% | 11.88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
