スカイマークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,260 | 1,269 | 1,241 | 1,245 | -11 | -0.9% | 450,300 |
| 2023/06/28 | 1,260 | 1,277 | 1,245 | 1,256 | +14 | +1.1% | 786,700 |
| 2023/06/27 | 1,221 | 1,263 | 1,221 | 1,242 | +2 | +0.2% | 625,500 |
| 2023/06/26 | 1,256 | 1,256 | 1,223 | 1,240 | -24 | -1.9% | 776,400 |
| 2023/06/23 | 1,270 | 1,298 | 1,255 | 1,264 | +2 | +0.2% | 1,374,500 |
| 2023/06/22 | 1,257 | 1,276 | 1,237 | 1,262 | ±0 | ±0% | 1,111,600 |
| 2023/06/21 | 1,187 | 1,275 | 1,187 | 1,262 | +72 | +6.1% | 1,982,500 |
| 2023/06/20 | 1,210 | 1,214 | 1,190 | 1,190 | -27 | -2.2% | 795,700 |
| 2023/06/19 | 1,235 | 1,239 | 1,210 | 1,217 | -13 | -1.1% | 645,400 |
| 2023/06/16 | 1,199 | 1,230 | 1,190 | 1,230 | +44 | +3.7% | 1,025,300 |
| 2023/06/15 | 1,190 | 1,198 | 1,180 | 1,186 | -8 | -0.7% | 520,900 |
| 2023/06/14 | 1,201 | 1,207 | 1,190 | 1,194 | -4 | -0.3% | 608,900 |
| 2023/06/13 | 1,203 | 1,212 | 1,192 | 1,198 | -10 | -0.8% | 465,500 |
| 2023/06/12 | 1,183 | 1,208 | 1,177 | 1,208 | +15 | +1.3% | 627,100 |
| 2023/06/09 | 1,208 | 1,209 | 1,179 | 1,193 | -14 | -1.2% | 960,900 |
| 2023/06/08 | 1,199 | 1,229 | 1,199 | 1,207 | +5 | +0.4% | 553,100 |
| 2023/06/07 | 1,215 | 1,228 | 1,192 | 1,202 | -12 | -1% | 822,900 |
| 2023/06/06 | 1,223 | 1,240 | 1,213 | 1,214 | -8 | -0.7% | 439,400 |
| 2023/06/05 | 1,240 | 1,264 | 1,222 | 1,222 | -7 | -0.6% | 645,200 |
| 2023/06/02 | 1,220 | 1,233 | 1,217 | 1,229 | +6 | +0.5% | 382,800 |
| 2023/06/01 | 1,208 | 1,239 | 1,208 | 1,223 | +15 | +1.2% | 580,700 |
| 2023/05/31 | 1,219 | 1,230 | 1,203 | 1,208 | -16 | -1.3% | 368,900 |
| 2023/05/30 | 1,188 | 1,229 | 1,175 | 1,224 | +30 | +2.5% | 943,400 |
| 2023/05/29 | 1,225 | 1,229 | 1,181 | 1,194 | -24 | -2% | 1,098,000 |
| 2023/05/26 | 1,220 | 1,237 | 1,209 | 1,218 | +11 | +0.9% | 674,900 |
| 2023/05/25 | 1,205 | 1,243 | 1,203 | 1,207 | -7 | -0.6% | 864,500 |
| 2023/05/24 | 1,260 | 1,272 | 1,205 | 1,214 | -58 | -4.6% | 1,617,900 |
| 2023/05/23 | 1,256 | 1,295 | 1,247 | 1,272 | +14 | +1.1% | 1,659,900 |
| 2023/05/22 | 1,238 | 1,275 | 1,236 | 1,258 | +7 | +0.6% | 640,000 |
| 2023/05/19 | 1,295 | 1,305 | 1,251 | 1,251 | -38 | -2.9% | 1,164,400 |
| 2023/05/18 | 1,326 | 1,331 | 1,261 | 1,289 | -18 | -1.4% | 1,925,800 |
| 2023/05/17 | 1,297 | 1,326 | 1,285 | 1,307 | +9 | +0.7% | 2,178,200 |
| 2023/05/16 | 1,204 | 1,298 | 1,200 | 1,298 | +34 | +2.7% | 3,474,700 |
| 2023/05/15 | 1,258 | 1,274 | 1,244 | 1,264 | +18 | +1.4% | 1,680,700 |
| 2023/05/12 | 1,250 | 1,253 | 1,227 | 1,246 | -8 | -0.6% | 969,700 |
| 2023/05/11 | 1,260 | 1,264 | 1,240 | 1,254 | -7 | -0.6% | 941,800 |
| 2023/05/10 | 1,275 | 1,297 | 1,258 | 1,261 | -14 | -1.1% | 1,339,100 |
| 2023/05/09 | 1,289 | 1,289 | 1,255 | 1,275 | -8 | -0.6% | 1,373,400 |
| 2023/05/08 | 1,246 | 1,290 | 1,244 | 1,283 | +40 | +3.2% | 1,454,700 |
| 2023/05/02 | 1,257 | 1,260 | 1,225 | 1,243 | -15 | -1.2% | 1,169,400 |
| 2023/05/01 | 1,249 | 1,260 | 1,229 | 1,258 | +24 | +1.9% | 1,705,200 |
| 2023/04/28 | 1,225 | 1,243 | 1,202 | 1,234 | +27 | +2.2% | 1,837,500 |
| 2023/04/27 | 1,215 | 1,224 | 1,192 | 1,207 | -7 | -0.6% | 1,740,300 |
| 2023/04/26 | 1,189 | 1,241 | 1,176 | 1,214 | +37 | +3.1% | 4,395,700 |
| 2023/04/25 | 1,188 | 1,208 | 1,158 | 1,177 | +16 | +1.4% | 3,281,200 |
| 2023/04/24 | 1,115 | 1,184 | 1,115 | 1,161 | +76 | +7% | 4,016,400 |
| 2023/04/21 | 1,078 | 1,098 | 1,058 | 1,085 | +4 | +0.4% | 1,117,800 |
| 2023/04/20 | 1,085 | 1,102 | 1,079 | 1,081 | +1 | +0.1% | 767,600 |
| 2023/04/19 | 1,102 | 1,102 | 1,078 | 1,080 | -20 | -1.8% | 848,800 |
| 2023/04/18 | 1,116 | 1,124 | 1,099 | 1,100 | -15 | -1.3% | 929,300 |
451～
500
件表示中 / 1481件
類似銘柄と比較する
現在ご覧いただいている「スカイマーク」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 |
|---|---|---|---|---|---|---|---|---|
| スカイマーク | 49,200円 | +3.3% | -79.9% | 5.89% | 19.76倍 | 1.33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 |
| ＡＮＡ | 278,200円 | +4.8% | -12.5% | 2.16% | 10.72倍 | 1.16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 | 262,900円 | +11.4% | +22.0% | 3.04% | 11.48倍 | 1.25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 |
| アジア航 | 111,100円 | +2.1% | +0.4% | 3.96% | 10.21倍 | 0.96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 |
| ＳＦＪ | 246,800円 | - | - | - | - | -1.85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 |
市場注目の銘柄
チャート関連のコラム
