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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,760 | 1,792 | 1,750 | 1,756 | -4 | -0.2% | 7,300 |
| 2014/11/20 | 1,759 | 1,765 | 1,759 | 1,760 | +1 | +0.1% | 600 |
| 2014/11/19 | 1,756 | 1,769 | 1,756 | 1,759 | +1 | +0.1% | 1,200 |
| 2014/11/18 | 1,756 | 1,767 | 1,756 | 1,758 | -9 | -0.5% | 1,300 |
| 2014/11/17 | 1,755 | 1,770 | 1,755 | 1,767 | +12 | +0.7% | 3,000 |
| 2014/11/14 | 1,753 | 1,770 | 1,751 | 1,755 | +3 | +0.2% | 2,200 |
| 2014/11/13 | 1,753 | 1,770 | 1,752 | 1,752 | -3 | -0.2% | 2,000 |
| 2014/11/12 | 1,760 | 1,760 | 1,751 | 1,755 | +5 | +0.3% | 1,000 |
| 2014/11/11 | 1,759 | 1,760 | 1,750 | 1,750 | -3 | -0.2% | 3,400 |
| 2014/11/10 | 1,751 | 1,755 | 1,751 | 1,753 | +2 | +0.1% | 800 |
| 2014/11/07 | 1,754 | 1,755 | 1,750 | 1,751 | -3 | -0.2% | 1,400 |
| 2014/11/06 | 1,753 | 1,754 | 1,750 | 1,754 | +1 | +0.1% | 2,500 |
| 2014/11/05 | 1,751 | 1,754 | 1,750 | 1,753 | -1 | -0.1% | 1,900 |
| 2014/11/04 | 1,757 | 1,758 | 1,747 | 1,754 | -1 | -0.1% | 4,800 |
| 2014/10/31 | 1,773 | 1,773 | 1,751 | 1,755 | -18 | -1% | 1,500 |
| 2014/10/30 | 1,754 | 1,785 | 1,754 | 1,773 | +16 | +0.9% | 2,600 |
| 2014/10/29 | 1,751 | 1,760 | 1,751 | 1,757 | +6 | +0.3% | 800 |
| 2014/10/28 | 1,751 | 1,760 | 1,751 | 1,751 | ±0 | ±0% | 2,100 |
| 2014/10/27 | 1,755 | 1,756 | 1,751 | 1,751 | ±0 | ±0% | 1,300 |
| 2014/10/24 | 1,770 | 1,770 | 1,750 | 1,751 | -17 | -1% | 1,300 |
| 2014/10/23 | 1,760 | 1,768 | 1,756 | 1,768 | +13 | +0.7% | 1,300 |
| 2014/10/22 | 1,765 | 1,765 | 1,745 | 1,755 | +10 | +0.6% | 300 |
| 2014/10/21 | 1,767 | 1,767 | 1,745 | 1,745 | ±0 | ±0% | 1,100 |
| 2014/10/20 | 1,751 | 1,753 | 1,740 | 1,745 | +11 | +0.6% | 3,100 |
| 2014/10/17 | 1,744 | 1,744 | 1,734 | 1,734 | -10 | -0.6% | 900 |
| 2014/10/16 | 1,740 | 1,744 | 1,725 | 1,744 | +4 | +0.2% | 1,400 |
| 2014/10/15 | 1,740 | 1,740 | 1,730 | 1,740 | +10 | +0.6% | 1,400 |
| 2014/10/14 | 1,730 | 1,748 | 1,730 | 1,730 | -10 | -0.6% | 3,400 |
| 2014/10/10 | 1,740 | 1,769 | 1,734 | 1,740 | -11 | -0.6% | 2,500 |
| 2014/10/09 | 1,740 | 1,762 | 1,740 | 1,751 | +5 | +0.3% | 900 |
| 2014/10/08 | 1,750 | 1,760 | 1,741 | 1,746 | -4 | -0.2% | 2,100 |
| 2014/10/07 | 1,745 | 1,770 | 1,745 | 1,750 | -1 | -0.1% | 800 |
| 2014/10/06 | 1,760 | 1,765 | 1,750 | 1,751 | -9 | -0.5% | 1,700 |
| 2014/10/03 | 1,770 | 1,770 | 1,760 | 1,760 | +11 | +0.6% | 700 |
| 2014/10/02 | 1,755 | 1,769 | 1,745 | 1,749 | -16 | -0.9% | 2,900 |
| 2014/10/01 | 1,792 | 1,792 | 1,765 | 1,765 | -34 | -1.9% | 4,400 |
| 2014/09/30 | 1,794 | 1,800 | 1,786 | 1,799 | +18 | +1% | 2,000 |
| 2014/09/29 | 1,790 | 1,800 | 1,780 | 1,781 | -4 | -0.2% | 3,700 |
| 2014/09/26 | 1,802 | 1,810 | 1,760 | 1,785 | -95 | -5.1% | 12,500 |
| 2014/09/25 | 1,830 | 1,880 | 1,827 | 1,880 | +54 | +3% | 14,200 |
| 2014/09/24 | 1,825 | 1,835 | 1,825 | 1,826 | +1 | +0.1% | 7,300 |
| 2014/09/22 | 1,840 | 1,840 | 1,801 | 1,825 | +27 | +1.5% | 7,000 |
| 2014/09/19 | 1,810 | 1,817 | 1,778 | 1,798 | -12 | -0.7% | 12,100 |
| 2014/09/18 | 1,817 | 1,830 | 1,810 | 1,810 | -4 | -0.2% | 10,000 |
| 2014/09/17 | 1,861 | 1,862 | 1,810 | 1,814 | -71 | -3.8% | 16,700 |
| 2014/09/16 | 1,922 | 1,929 | 1,860 | 1,885 | -36 | -1.9% | 12,500 |
| 2014/09/12 | 1,900 | 1,921 | 1,900 | 1,921 | +23 | +1.2% | 8,300 |
| 2014/09/11 | 1,890 | 1,899 | 1,890 | 1,898 | +8 | +0.4% | 4,800 |
| 2014/09/10 | 1,889 | 1,890 | 1,887 | 1,890 | +1 | +0.1% | 3,400 |
| 2014/09/09 | 1,890 | 1,890 | 1,881 | 1,889 | -1 | -0.1% | 4,600 |
2551～
2600
件表示中 / 3269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 | 246,800円 | - | - | - | - | -1.85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 | 278,200円 | +4.8% | -12.5% | 2.16% | 10.72倍 | 1.16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 | 262,900円 | +11.4% | +22.0% | 3.04% | 11.48倍 | 1.25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 | 49,200円 | +3.3% | -79.9% | 5.89% | 19.76倍 | 1.33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 | 111,100円 | +2.1% | +0.4% | 3.96% | 10.21倍 | 0.96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
