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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,870 | 1,877 | 1,869 | 1,875 | +5 | +0.3% | 3,500 |
| 2014/08/25 | 1,884 | 1,889 | 1,854 | 1,870 | +59 | +3.3% | 7,500 |
| 2014/08/22 | 1,815 | 1,824 | 1,809 | 1,811 | +6 | +0.3% | 3,800 |
| 2014/08/21 | 1,799 | 1,805 | 1,778 | 1,805 | +36 | +2% | 3,600 |
| 2014/08/20 | 1,751 | 1,805 | 1,751 | 1,769 | +18 | +1% | 4,800 |
| 2014/08/19 | 1,779 | 1,788 | 1,750 | 1,751 | +12 | +0.7% | 4,000 |
| 2014/08/18 | 1,766 | 1,780 | 1,738 | 1,739 | -27 | -1.5% | 10,400 |
| 2014/08/15 | 1,763 | 1,795 | 1,763 | 1,766 | +4 | +0.2% | 4,800 |
| 2014/08/14 | 1,745 | 1,763 | 1,736 | 1,762 | -2 | -0.1% | 5,600 |
| 2014/08/13 | 1,760 | 1,765 | 1,755 | 1,764 | +4 | +0.2% | 2,200 |
| 2014/08/12 | 1,750 | 1,770 | 1,750 | 1,760 | -5 | -0.3% | 2,100 |
| 2014/08/11 | 1,772 | 1,772 | 1,759 | 1,765 | -4 | -0.2% | 1,200 |
| 2014/08/08 | 1,751 | 1,769 | 1,750 | 1,769 | -5 | -0.3% | 1,900 |
| 2014/08/07 | 1,770 | 1,774 | 1,766 | 1,774 | -3 | -0.2% | 1,500 |
| 2014/08/06 | 1,760 | 1,779 | 1,755 | 1,777 | +6 | +0.3% | 1,300 |
| 2014/08/05 | 1,772 | 1,787 | 1,765 | 1,771 | -9 | -0.5% | 2,700 |
| 2014/08/04 | 1,792 | 1,796 | 1,773 | 1,780 | -12 | -0.7% | 2,400 |
| 2014/08/01 | 1,790 | 1,792 | 1,770 | 1,792 | -8 | -0.4% | 3,700 |
| 2014/07/31 | 1,796 | 1,805 | 1,796 | 1,800 | +4 | +0.2% | 1,700 |
| 2014/07/30 | 1,810 | 1,810 | 1,796 | 1,796 | -14 | -0.8% | 2,500 |
| 2014/07/29 | 1,800 | 1,813 | 1,782 | 1,810 | +30 | +1.7% | 4,500 |
| 2014/07/28 | 1,760 | 1,782 | 1,760 | 1,780 | +22 | +1.3% | 2,700 |
| 2014/07/25 | 1,740 | 1,765 | 1,740 | 1,758 | +19 | +1.1% | 2,000 |
| 2014/07/24 | 1,731 | 1,739 | 1,729 | 1,739 | +8 | +0.5% | 2,500 |
| 2014/07/23 | 1,730 | 1,731 | 1,730 | 1,731 | +1 | +0.1% | 800 |
| 2014/07/22 | 1,720 | 1,730 | 1,720 | 1,730 | +12 | +0.7% | 800 |
| 2014/07/18 | 1,721 | 1,721 | 1,717 | 1,718 | -3 | -0.2% | 1,300 |
| 2014/07/17 | 1,718 | 1,721 | 1,717 | 1,721 | -9 | -0.5% | 1,100 |
| 2014/07/16 | 1,718 | 1,730 | 1,718 | 1,730 | +10 | +0.6% | 900 |
| 2014/07/15 | 1,720 | 1,729 | 1,719 | 1,720 | -10 | -0.6% | 1,300 |
| 2014/07/14 | 1,713 | 1,730 | 1,713 | 1,730 | +17 | +1% | 1,900 |
| 2014/07/11 | 1,716 | 1,717 | 1,713 | 1,713 | -7 | -0.4% | 1,300 |
| 2014/07/10 | 1,718 | 1,726 | 1,718 | 1,720 | +2 | +0.1% | 800 |
| 2014/07/09 | 1,720 | 1,723 | 1,717 | 1,718 | -2 | -0.1% | 1,300 |
| 2014/07/08 | 1,716 | 1,720 | 1,716 | 1,720 | -6 | -0.3% | 600 |
| 2014/07/07 | 1,717 | 1,729 | 1,717 | 1,726 | +10 | +0.6% | 1,700 |
| 2014/07/04 | 1,723 | 1,730 | 1,716 | 1,716 | -14 | -0.8% | 2,500 |
| 2014/07/03 | 1,724 | 1,731 | 1,720 | 1,730 | +6 | +0.3% | 1,900 |
| 2014/07/02 | 1,724 | 1,729 | 1,720 | 1,724 | +3 | +0.2% | 4,800 |
| 2014/07/01 | 1,733 | 1,733 | 1,717 | 1,721 | -8 | -0.5% | 3,300 |
| 2014/06/30 | 1,716 | 1,730 | 1,716 | 1,729 | +11 | +0.6% | 2,100 |
| 2014/06/27 | 1,718 | 1,720 | 1,718 | 1,718 | ±0 | ±0% | 2,600 |
| 2014/06/26 | 1,720 | 1,721 | 1,717 | 1,718 | -2 | -0.1% | 2,700 |
| 2014/06/25 | 1,719 | 1,720 | 1,714 | 1,720 | ±0 | ±0% | 3,400 |
| 2014/06/24 | 1,714 | 1,720 | 1,714 | 1,720 | +5 | +0.3% | 900 |
| 2014/06/23 | 1,715 | 1,720 | 1,711 | 1,715 | ±0 | ±0% | 1,300 |
| 2014/06/20 | 1,710 | 1,715 | 1,710 | 1,715 | ±0 | ±0% | 1,100 |
| 2014/06/19 | 1,710 | 1,722 | 1,709 | 1,715 | +3 | +0.2% | 1,900 |
| 2014/06/18 | 1,710 | 1,712 | 1,707 | 1,712 | -1 | -0.1% | 500 |
| 2014/06/17 | 1,717 | 1,717 | 1,713 | 1,713 | -4 | -0.2% | 2,000 |
2651～
2700
件表示中 / 3310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 | 1.31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 | 1.09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
