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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,985 | 1,994 | 1,985 | 1,992 | +7 | +0.4% | 2,900 |
| 2014/01/17 | 1,974 | 1,985 | 1,973 | 1,985 | +17 | +0.9% | 2,200 |
| 2014/01/16 | 1,964 | 1,972 | 1,950 | 1,968 | +22 | +1.1% | 2,500 |
| 2014/01/15 | 1,941 | 1,960 | 1,940 | 1,946 | +5 | +0.3% | 3,200 |
| 2014/01/14 | 1,944 | 1,949 | 1,938 | 1,941 | -3 | -0.2% | 3,200 |
| 2014/01/10 | 1,940 | 1,948 | 1,935 | 1,944 | +4 | +0.2% | 1,900 |
| 2014/01/09 | 1,938 | 1,940 | 1,934 | 1,940 | +5 | +0.3% | 1,900 |
| 2014/01/08 | 1,921 | 1,935 | 1,920 | 1,935 | +8 | +0.4% | 2,800 |
| 2014/01/07 | 1,930 | 1,931 | 1,920 | 1,927 | +2 | +0.1% | 2,400 |
| 2014/01/06 | 1,914 | 1,931 | 1,914 | 1,925 | +25 | +1.3% | 2,600 |
| 2013/12/30 | 1,890 | 1,900 | 1,890 | 1,900 | +13 | +0.7% | 7,400 |
| 2013/12/27 | 1,890 | 1,890 | 1,887 | 1,887 | -3 | -0.2% | 5,000 |
| 2013/12/26 | 1,883 | 1,890 | 1,878 | 1,890 | +7 | +0.4% | 4,600 |
| 2013/12/25 | 1,870 | 1,883 | 1,870 | 1,883 | -6 | -0.3% | 9,500 |
| 2013/12/24 | 1,901 | 1,915 | 1,880 | 1,889 | -29 | -1.5% | 17,000 |
| 2013/12/20 | 1,940 | 1,940 | 1,910 | 1,918 | -8 | -0.4% | 5,900 |
| 2013/12/19 | 1,949 | 1,949 | 1,926 | 1,926 | -5 | -0.3% | 2,600 |
| 2013/12/18 | 1,948 | 1,948 | 1,930 | 1,931 | -24 | -1.2% | 4,300 |
| 2013/12/17 | 1,950 | 1,960 | 1,946 | 1,955 | +5 | +0.3% | 1,700 |
| 2013/12/16 | 1,960 | 1,960 | 1,950 | 1,950 | -10 | -0.5% | 3,100 |
| 2013/12/13 | 1,959 | 1,960 | 1,955 | 1,960 | +10 | +0.5% | 1,100 |
| 2013/12/12 | 1,960 | 1,961 | 1,950 | 1,950 | +7 | +0.4% | 400 |
| 2013/12/11 | 1,943 | 1,964 | 1,943 | 1,943 | +2 | +0.1% | 1,000 |
| 2013/12/10 | 1,950 | 1,966 | 1,940 | 1,941 | -2 | -0.1% | 2,500 |
| 2013/12/09 | 1,958 | 1,960 | 1,930 | 1,943 | -20 | -1% | 5,600 |
| 2013/12/06 | 1,977 | 1,977 | 1,961 | 1,963 | -27 | -1.4% | 5,500 |
| 2013/12/05 | 1,988 | 1,996 | 1,980 | 1,990 | +11 | +0.6% | 1,100 |
| 2013/12/04 | 1,980 | 1,997 | 1,978 | 1,979 | +2 | +0.1% | 3,800 |
| 2013/12/03 | 1,964 | 1,977 | 1,964 | 1,977 | +16 | +0.8% | 2,100 |
| 2013/12/02 | 1,962 | 1,963 | 1,960 | 1,961 | ±0 | ±0% | 1,100 |
| 2013/11/29 | 1,957 | 1,971 | 1,951 | 1,961 | +11 | +0.6% | 2,600 |
| 2013/11/28 | 1,946 | 1,955 | 1,946 | 1,950 | +12 | +0.6% | 1,100 |
| 2013/11/27 | 1,926 | 1,949 | 1,926 | 1,938 | +13 | +0.7% | 1,600 |
| 2013/11/26 | 1,930 | 1,950 | 1,925 | 1,925 | +1 | +0.1% | 3,600 |
| 2013/11/25 | 1,922 | 1,929 | 1,922 | 1,924 | +2 | +0.1% | 1,600 |
| 2013/11/22 | 1,921 | 1,922 | 1,921 | 1,922 | -5 | -0.3% | 1,400 |
| 2013/11/21 | 1,927 | 1,929 | 1,921 | 1,927 | +6 | +0.3% | 1,700 |
| 2013/11/20 | 1,916 | 1,926 | 1,916 | 1,921 | +1 | +0.1% | 2,000 |
| 2013/11/19 | 1,920 | 1,921 | 1,920 | 1,920 | ±0 | ±0% | 1,500 |
| 2013/11/18 | 1,920 | 1,925 | 1,920 | 1,920 | -7 | -0.4% | 5,600 |
| 2013/11/15 | 1,920 | 1,927 | 1,914 | 1,927 | +2 | +0.1% | 3,700 |
| 2013/11/14 | 1,925 | 1,930 | 1,921 | 1,925 | -2 | -0.1% | 2,600 |
| 2013/11/13 | 1,926 | 1,931 | 1,925 | 1,927 | -8 | -0.4% | 2,100 |
| 2013/11/12 | 1,919 | 1,935 | 1,919 | 1,935 | +25 | +1.3% | 1,500 |
| 2013/11/11 | 1,911 | 1,919 | 1,901 | 1,910 | -10 | -0.5% | 4,700 |
| 2013/11/08 | 1,904 | 1,920 | 1,904 | 1,920 | +18 | +0.9% | 2,100 |
| 2013/11/07 | 1,902 | 1,915 | 1,896 | 1,902 | +16 | +0.8% | 5,100 |
| 2013/11/06 | 1,884 | 1,891 | 1,876 | 1,886 | +3 | +0.2% | 7,700 |
| 2013/11/05 | 1,809 | 1,909 | 1,801 | 1,883 | -136 | -6.7% | 24,000 |
| 2013/11/01 | 2,025 | 2,026 | 2,010 | 2,019 | -8 | -0.4% | 3,600 |
2801～
2850
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 | 219,000円 | +5.9% | +10.7% | 0.00% | 4.70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 | 289,700円 | +4.8% | -12.5% | 2.07% | 11.16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 | 295,600円 | +7.2% | +19.6% | 3.11% | 11.22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 | 48,900円 | +7.7% | +176.3% | 1.64% | 24.54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 | 113,000円 | +2.1% | +0.4% | 3.89% | 10.39倍 | 0.91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
