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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 2014/06/16 | 1,709 | 1,717 | 1,708 | 1,717 | +8 | +0.5% | 3,600 |
| 2014/06/13 | 1,704 | 1,709 | 1,704 | 1,709 | +1 | +0.1% | 2,000 |
| 2014/06/12 | 1,709 | 1,709 | 1,700 | 1,708 | +8 | +0.5% | 1,300 |
| 2014/06/11 | 1,708 | 1,708 | 1,700 | 1,700 | -3 | -0.2% | 2,600 |
| 2014/06/10 | 1,708 | 1,708 | 1,703 | 1,703 | -5 | -0.3% | 900 |
| 2014/06/09 | 1,700 | 1,708 | 1,699 | 1,708 | ±0 | ±0% | 700 |
| 2014/06/06 | 1,710 | 1,710 | 1,708 | 1,708 | +4 | +0.2% | 2,900 |
| 2014/06/05 | 1,701 | 1,704 | 1,695 | 1,704 | +3 | +0.2% | 2,300 |
| 2014/06/04 | 1,703 | 1,704 | 1,701 | 1,701 | -4 | -0.2% | 1,200 |
| 2014/06/03 | 1,720 | 1,720 | 1,703 | 1,705 | +10 | +0.6% | 2,200 |
| 2014/06/02 | 1,722 | 1,722 | 1,693 | 1,695 | -21 | -1.2% | 5,000 |
| 2014/05/30 | 1,700 | 1,716 | 1,700 | 1,716 | -3 | -0.2% | 1,200 |
| 2014/05/29 | 1,727 | 1,729 | 1,706 | 1,719 | -8 | -0.5% | 1,500 |
| 2014/05/28 | 1,739 | 1,739 | 1,701 | 1,727 | +28 | +1.6% | 1,700 |
| 2014/05/27 | 1,663 | 1,699 | 1,663 | 1,699 | +41 | +2.5% | 1,700 |
| 2014/05/26 | 1,653 | 1,660 | 1,651 | 1,658 | +3 | +0.2% | 1,400 |
| 2014/05/23 | 1,630 | 1,655 | 1,630 | 1,655 | +25 | +1.5% | 7,700 |
| 2014/05/22 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 1,700 |
| 2014/05/21 | 1,624 | 1,629 | 1,623 | 1,625 | -1 | -0.1% | 2,200 |
| 2014/05/20 | 1,632 | 1,640 | 1,625 | 1,626 | -19 | -1.2% | 3,400 |
2701～
2750
件表示中 / 3340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 | 231,900円 | +5.9% | +10.7% | 0.00% | 4.99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 | 299,200円 | +4.8% | -12.5% | 2.01% | 11.62倍 | 1.25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 | 317,900円 | +7.2% | +19.6% | 2.89% | 12.07倍 | 1.42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 | 48,100円 | +7.7% | +176.3% | 1.66% | 24.13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 | 126,600円 | +2.1% | +0.4% | 3.48% | 11.64倍 | 1.01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
