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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,668 | 2,668 | 2,630 | 2,631 | ±0 | ±0% | 4,400 |
| 2024/05/24 | 2,648 | 2,671 | 2,631 | 2,631 | -9 | -0.3% | 7,200 |
| 2024/05/23 | 2,642 | 2,645 | 2,630 | 2,640 | -2 | -0.1% | 1,500 |
| 2024/05/22 | 2,695 | 2,695 | 2,632 | 2,642 | -28 | -1% | 6,200 |
| 2024/05/21 | 2,655 | 2,671 | 2,636 | 2,670 | +48 | +1.8% | 4,700 |
| 2024/05/20 | 2,675 | 2,696 | 2,622 | 2,622 | -23 | -0.9% | 6,500 |
| 2024/05/17 | 2,649 | 2,664 | 2,645 | 2,645 | -4 | -0.2% | 4,900 |
| 2024/05/16 | 2,648 | 2,654 | 2,634 | 2,649 | +1 | ±0% | 3,300 |
| 2024/05/15 | 2,690 | 2,698 | 2,630 | 2,648 | -42 | -1.6% | 16,100 |
| 2024/05/14 | 2,694 | 2,694 | 2,680 | 2,690 | +5 | +0.2% | 1,700 |
| 2024/05/13 | 2,723 | 2,742 | 2,661 | 2,685 | -49 | -1.8% | 10,700 |
| 2024/05/10 | 2,735 | 2,735 | 2,707 | 2,734 | -1 | ±0% | 600 |
| 2024/05/09 | 2,720 | 2,735 | 2,707 | 2,735 | ±0 | ±0% | 31,200 |
| 2024/05/08 | 2,734 | 2,735 | 2,700 | 2,735 | ±0 | ±0% | 1,900 |
| 2024/05/07 | 2,748 | 2,748 | 2,707 | 2,735 | +15 | +0.6% | 2,900 |
| 2024/05/02 | 2,747 | 2,750 | 2,720 | 2,720 | -5 | -0.2% | 3,000 |
| 2024/05/01 | 2,715 | 2,725 | 2,705 | 2,725 | +60 | +2.3% | 4,400 |
| 2024/04/30 | 2,670 | 2,685 | 2,650 | 2,665 | -5 | -0.2% | 5,500 |
| 2024/04/26 | 2,700 | 2,708 | 2,660 | 2,670 | -30 | -1.1% | 3,000 |
| 2024/04/25 | 2,711 | 2,723 | 2,700 | 2,700 | +19 | +0.7% | 1,500 |
| 2024/04/24 | 2,663 | 2,725 | 2,663 | 2,681 | +10 | +0.4% | 1,500 |
| 2024/04/23 | 2,733 | 2,735 | 2,640 | 2,671 | -57 | -2.1% | 13,900 |
| 2024/04/22 | 2,725 | 2,766 | 2,725 | 2,728 | +3 | +0.1% | 2,600 |
| 2024/04/19 | 2,750 | 2,750 | 2,701 | 2,725 | -40 | -1.4% | 2,700 |
| 2024/04/18 | 2,754 | 2,774 | 2,754 | 2,765 | +11 | +0.4% | 800 |
| 2024/04/17 | 2,747 | 2,757 | 2,711 | 2,754 | -9 | -0.3% | 5,100 |
| 2024/04/16 | 2,769 | 2,769 | 2,744 | 2,763 | -8 | -0.3% | 2,900 |
| 2024/04/15 | 2,769 | 2,773 | 2,755 | 2,771 | +2 | +0.1% | 2,800 |
| 2024/04/12 | 2,780 | 2,782 | 2,759 | 2,769 | -3 | -0.1% | 2,200 |
| 2024/04/11 | 2,778 | 2,780 | 2,760 | 2,772 | +11 | +0.4% | 3,400 |
| 2024/04/10 | 2,776 | 2,776 | 2,761 | 2,761 | -15 | -0.5% | 1,400 |
| 2024/04/09 | 2,750 | 2,780 | 2,750 | 2,776 | +31 | +1.1% | 2,900 |
| 2024/04/08 | 2,775 | 2,801 | 2,740 | 2,745 | -30 | -1.1% | 18,900 |
| 2024/04/05 | 2,729 | 2,784 | 2,710 | 2,775 | +45 | +1.6% | 4,900 |
| 2024/04/04 | 2,823 | 2,823 | 2,713 | 2,730 | -82 | -2.9% | 7,000 |
| 2024/04/03 | 2,835 | 2,840 | 2,800 | 2,812 | -28 | -1% | 3,100 |
| 2024/04/02 | 2,900 | 2,900 | 2,830 | 2,840 | -50 | -1.7% | 1,500 |
| 2024/04/01 | 2,859 | 2,890 | 2,845 | 2,890 | -19 | -0.7% | 2,800 |
| 2024/03/29 | 2,950 | 2,950 | 2,801 | 2,909 | -2 | -0.1% | 8,400 |
| 2024/03/28 | 2,932 | 2,978 | 2,900 | 2,911 | -71 | -2.4% | 9,300 |
| 2024/03/27 | 2,995 | 3,000 | 2,970 | 2,982 | -18 | -0.6% | 9,200 |
| 2024/03/26 | 3,005 | 3,035 | 2,960 | 3,000 | -15 | -0.5% | 6,700 |
| 2024/03/25 | 2,950 | 3,050 | 2,950 | 3,015 | +95 | +3.3% | 16,700 |
| 2024/03/22 | 2,888 | 2,976 | 2,888 | 2,920 | +35 | +1.2% | 16,700 |
| 2024/03/21 | 2,888 | 2,889 | 2,860 | 2,885 | +35 | +1.2% | 6,400 |
| 2024/03/19 | 2,868 | 2,882 | 2,850 | 2,850 | ±0 | ±0% | 4,500 |
| 2024/03/18 | 2,819 | 2,870 | 2,805 | 2,850 | +46 | +1.6% | 10,600 |
| 2024/03/15 | 2,804 | 2,815 | 2,780 | 2,804 | +3 | +0.1% | 5,000 |
| 2024/03/14 | 2,760 | 2,817 | 2,735 | 2,801 | +26 | +0.9% | 5,300 |
| 2024/03/13 | 2,779 | 2,779 | 2,766 | 2,775 | -23 | -0.8% | 2,600 |
301～
350
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
