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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 1,662 | 1,669 | 1,645 | 1,645 | -41 | -2.4% | 6,100 |
| 2014/05/16 | 1,701 | 1,702 | 1,686 | 1,686 | -21 | -1.2% | 6,100 |
| 2014/05/15 | 1,712 | 1,729 | 1,706 | 1,707 | -12 | -0.7% | 4,700 |
| 2014/05/14 | 1,709 | 1,720 | 1,708 | 1,719 | +11 | +0.6% | 1,900 |
| 2014/05/13 | 1,732 | 1,732 | 1,707 | 1,708 | -24 | -1.4% | 5,100 |
| 2014/05/12 | 1,734 | 1,737 | 1,731 | 1,732 | -2 | -0.1% | 3,300 |
| 2014/05/09 | 1,739 | 1,749 | 1,734 | 1,734 | -16 | -0.9% | 4,000 |
| 2014/05/08 | 1,760 | 1,760 | 1,750 | 1,750 | -11 | -0.6% | 4,100 |
| 2014/05/07 | 1,762 | 1,764 | 1,758 | 1,761 | -7 | -0.4% | 2,700 |
| 2014/05/02 | 1,768 | 1,769 | 1,768 | 1,768 | ±0 | ±0% | 1,200 |
| 2014/05/01 | 1,762 | 1,776 | 1,760 | 1,768 | -23 | -1.3% | 5,300 |
| 2014/04/30 | 1,795 | 1,795 | 1,791 | 1,791 | -5 | -0.3% | 2,000 |
| 2014/04/28 | 1,795 | 1,802 | 1,795 | 1,796 | -4 | -0.2% | 5,500 |
| 2014/04/25 | 1,800 | 1,804 | 1,800 | 1,800 | ±0 | ±0% | 1,400 |
| 2014/04/24 | 1,800 | 1,806 | 1,797 | 1,800 | -3 | -0.2% | 1,600 |
| 2014/04/23 | 1,795 | 1,818 | 1,795 | 1,803 | -2 | -0.1% | 5,200 |
| 2014/04/22 | 1,800 | 1,805 | 1,800 | 1,805 | -7 | -0.4% | 3,400 |
| 2014/04/21 | 1,806 | 1,812 | 1,802 | 1,812 | +6 | +0.3% | 1,000 |
| 2014/04/18 | 1,803 | 1,820 | 1,800 | 1,806 | -14 | -0.8% | 4,800 |
| 2014/04/17 | 1,811 | 1,820 | 1,811 | 1,820 | ±0 | ±0% | 1,000 |
| 2014/04/16 | 1,835 | 1,835 | 1,820 | 1,820 | -15 | -0.8% | 6,500 |
| 2014/04/15 | 1,850 | 1,850 | 1,822 | 1,835 | -35 | -1.9% | 400 |
| 2014/04/14 | 1,831 | 1,870 | 1,820 | 1,870 | +60 | +3.3% | 5,500 |
| 2014/04/11 | 1,810 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 4,400 |
| 2014/04/10 | 1,810 | 1,849 | 1,810 | 1,810 | -12 | -0.7% | 3,400 |
| 2014/04/09 | 1,839 | 1,846 | 1,811 | 1,822 | -18 | -1% | 5,400 |
| 2014/04/08 | 1,851 | 1,851 | 1,840 | 1,840 | -16 | -0.9% | 2,200 |
| 2014/04/07 | 1,860 | 1,861 | 1,856 | 1,856 | -6 | -0.3% | 1,900 |
| 2014/04/04 | 1,866 | 1,869 | 1,862 | 1,862 | -3 | -0.2% | 1,500 |
| 2014/04/03 | 1,868 | 1,868 | 1,865 | 1,865 | -3 | -0.2% | 1,000 |
| 2014/04/02 | 1,870 | 1,870 | 1,868 | 1,868 | -1 | -0.1% | 900 |
| 2014/04/01 | 1,882 | 1,884 | 1,868 | 1,869 | -16 | -0.8% | 1,600 |
| 2014/03/31 | 1,887 | 1,887 | 1,880 | 1,885 | +5 | +0.3% | 900 |
| 2014/03/28 | 1,872 | 1,889 | 1,872 | 1,880 | +10 | +0.5% | 1,100 |
| 2014/03/27 | 1,819 | 1,885 | 1,819 | 1,870 | -69 | -3.6% | 7,600 |
| 2014/03/26 | 1,939 | 1,949 | 1,927 | 1,939 | +5 | +0.3% | 14,000 |
| 2014/03/25 | 1,926 | 1,934 | 1,926 | 1,934 | +8 | +0.4% | 3,500 |
| 2014/03/24 | 1,915 | 1,940 | 1,901 | 1,926 | +18 | +0.9% | 6,800 |
| 2014/03/20 | 1,905 | 1,940 | 1,899 | 1,908 | -18 | -0.9% | 5,900 |
| 2014/03/19 | 1,911 | 1,926 | 1,910 | 1,926 | +1 | +0.1% | 1,500 |
| 2014/03/18 | 1,910 | 1,925 | 1,910 | 1,925 | +15 | +0.8% | 1,000 |
| 2014/03/17 | 1,920 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 10,200 |
| 2014/03/14 | 1,920 | 1,925 | 1,920 | 1,920 | -9 | -0.5% | 1,800 |
| 2014/03/13 | 1,920 | 1,929 | 1,920 | 1,929 | +9 | +0.5% | 600 |
| 2014/03/12 | 1,920 | 1,921 | 1,917 | 1,920 | ±0 | ±0% | 1,200 |
| 2014/03/11 | 1,928 | 1,934 | 1,920 | 1,920 | -5 | -0.3% | 2,600 |
| 2014/03/10 | 1,915 | 1,926 | 1,915 | 1,925 | +5 | +0.3% | 1,300 |
| 2014/03/07 | 1,916 | 1,924 | 1,911 | 1,920 | +4 | +0.2% | 2,000 |
| 2014/03/06 | 1,917 | 1,922 | 1,916 | 1,916 | -1 | -0.1% | 700 |
| 2014/03/05 | 1,921 | 1,922 | 1,917 | 1,917 | -4 | -0.2% | 1,200 |
2751～
2800
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
