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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 2,467 | 2,487 | 2,467 | 2,485 | +9 | +0.4% | 3,500 |
| 2015/11/18 | 2,500 | 2,575 | 2,476 | 2,476 | +2 | +0.1% | 24,200 |
| 2015/11/17 | 2,403 | 2,478 | 2,403 | 2,474 | +81 | +3.4% | 17,100 |
| 2015/11/16 | 2,356 | 2,424 | 2,355 | 2,393 | +33 | +1.4% | 28,400 |
| 2015/11/13 | 2,334 | 2,363 | 2,330 | 2,360 | +24 | +1% | 11,100 |
| 2015/11/12 | 2,273 | 2,355 | 2,273 | 2,336 | +68 | +3% | 34,000 |
| 2015/11/11 | 2,260 | 2,271 | 2,250 | 2,268 | +19 | +0.8% | 5,600 |
| 2015/11/10 | 2,231 | 2,265 | 2,231 | 2,249 | -11 | -0.5% | 5,600 |
| 2015/11/09 | 2,252 | 2,276 | 2,150 | 2,260 | +10 | +0.4% | 17,400 |
| 2015/11/06 | 2,245 | 2,257 | 2,227 | 2,250 | -8 | -0.4% | 8,000 |
| 2015/11/05 | 2,250 | 2,276 | 2,240 | 2,258 | -2 | -0.1% | 18,200 |
| 2015/11/04 | 2,300 | 2,320 | 2,232 | 2,260 | +40 | +1.8% | 34,900 |
| 2015/11/02 | 2,111 | 2,395 | 2,111 | 2,220 | +225 | +11.3% | 61,800 |
| 2015/10/30 | 1,970 | 1,995 | 1,964 | 1,995 | +31 | +1.6% | 4,800 |
| 2015/10/29 | 1,972 | 1,975 | 1,963 | 1,964 | +4 | +0.2% | 2,000 |
| 2015/10/28 | 1,957 | 1,971 | 1,957 | 1,960 | +5 | +0.3% | 3,800 |
| 2015/10/27 | 1,926 | 1,955 | 1,926 | 1,955 | +28 | +1.5% | 4,800 |
| 2015/10/26 | 1,910 | 1,927 | 1,910 | 1,927 | +20 | +1% | 3,200 |
| 2015/10/23 | 1,908 | 1,910 | 1,900 | 1,907 | +1 | +0.1% | 4,400 |
| 2015/10/22 | 1,923 | 1,923 | 1,906 | 1,906 | -1 | -0.1% | 1,900 |
| 2015/10/21 | 1,904 | 1,921 | 1,904 | 1,907 | ±0 | ±0% | 4,500 |
| 2015/10/20 | 1,900 | 1,915 | 1,900 | 1,907 | +16 | +0.8% | 3,800 |
| 2015/10/19 | 1,883 | 1,900 | 1,883 | 1,891 | +8 | +0.4% | 3,100 |
| 2015/10/16 | 1,883 | 1,893 | 1,883 | 1,883 | +5 | +0.3% | 4,200 |
| 2015/10/15 | 1,867 | 1,878 | 1,863 | 1,878 | +11 | +0.6% | 2,600 |
| 2015/10/14 | 1,868 | 1,875 | 1,861 | 1,867 | -1 | -0.1% | 2,500 |
| 2015/10/13 | 1,826 | 1,871 | 1,826 | 1,868 | +51 | +2.8% | 5,400 |
| 2015/10/09 | 1,820 | 1,825 | 1,812 | 1,817 | -4 | -0.2% | 3,100 |
| 2015/10/08 | 1,814 | 1,827 | 1,814 | 1,821 | +7 | +0.4% | 1,000 |
| 2015/10/07 | 1,855 | 1,855 | 1,814 | 1,814 | ±0 | ±0% | 7,500 |
| 2015/10/06 | 1,821 | 1,848 | 1,811 | 1,814 | -5 | -0.3% | 7,500 |
| 2015/10/05 | 1,826 | 1,830 | 1,819 | 1,819 | -7 | -0.4% | 2,800 |
| 2015/10/02 | 1,811 | 1,829 | 1,811 | 1,826 | +15 | +0.8% | 800 |
| 2015/10/01 | 1,830 | 1,830 | 1,810 | 1,811 | -5 | -0.3% | 7,200 |
| 2015/09/30 | 1,837 | 1,837 | 1,812 | 1,816 | +15 | +0.8% | 3,100 |
| 2015/09/29 | 1,841 | 1,845 | 1,800 | 1,801 | -36 | -2% | 7,600 |
| 2015/09/28 | 1,860 | 1,860 | 1,835 | 1,837 | -47 | -2.5% | 5,900 |
| 2015/09/25 | 1,885 | 1,910 | 1,860 | 1,884 | +22 | +1.2% | 15,900 |
| 2015/09/24 | 1,880 | 1,885 | 1,832 | 1,862 | -48 | -2.5% | 17,700 |
| 2015/09/18 | 1,898 | 1,910 | 1,896 | 1,910 | +12 | +0.6% | 5,300 |
| 2015/09/17 | 1,904 | 1,904 | 1,897 | 1,898 | -6 | -0.3% | 7,100 |
| 2015/09/16 | 1,903 | 1,911 | 1,903 | 1,904 | -6 | -0.3% | 3,400 |
| 2015/09/15 | 1,900 | 1,911 | 1,900 | 1,910 | +10 | +0.5% | 2,300 |
| 2015/09/14 | 1,911 | 1,912 | 1,898 | 1,900 | -10 | -0.5% | 6,500 |
| 2015/09/11 | 1,920 | 1,920 | 1,909 | 1,910 | -9 | -0.5% | 7,400 |
| 2015/09/10 | 1,939 | 1,939 | 1,912 | 1,919 | -6 | -0.3% | 2,600 |
| 2015/09/09 | 1,905 | 1,946 | 1,905 | 1,925 | +16 | +0.8% | 5,300 |
| 2015/09/08 | 1,920 | 1,920 | 1,894 | 1,909 | -6 | -0.3% | 6,200 |
| 2015/09/07 | 1,924 | 1,924 | 1,905 | 1,915 | -13 | -0.7% | 3,200 |
| 2015/09/04 | 1,930 | 1,930 | 1,905 | 1,928 | -29 | -1.5% | 2,400 |
2351～
2400
件表示中 / 3311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 | 290,200円 | +4.8% | -12.5% | 2.07% | 11.18倍 | 1.21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 | 294,000円 | +7.2% | +19.6% | 3.13% | 11.16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 | 48,700円 | +7.7% | +176.3% | 1.64% | 24.44倍 | 1.08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 | 114,300円 | +2.1% | +0.4% | 3.85% | 10.51倍 | 0.92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
