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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,087 | 1,090 | 1,071 | 1,089 | +6 | +0.6% | 417,800 |
| 2023/09/27 | 1,047 | 1,083 | 1,046 | 1,083 | +32 | +3% | 438,300 |
| 2023/09/26 | 1,065 | 1,067 | 1,051 | 1,051 | -9 | -0.8% | 296,800 |
| 2023/09/25 | 1,059 | 1,065 | 1,043 | 1,060 | +1 | +0.1% | 280,200 |
| 2023/09/22 | 1,014 | 1,072 | 1,012 | 1,059 | +36 | +3.5% | 903,200 |
| 2023/09/21 | 1,045 | 1,050 | 1,016 | 1,023 | -24 | -2.3% | 832,300 |
| 2023/09/20 | 1,066 | 1,070 | 1,047 | 1,047 | -31 | -2.9% | 743,400 |
| 2023/09/19 | 1,079 | 1,079 | 1,062 | 1,078 | -1 | -0.1% | 536,500 |
| 2023/09/15 | 1,095 | 1,097 | 1,068 | 1,079 | -16 | -1.5% | 866,200 |
| 2023/09/14 | 1,108 | 1,112 | 1,092 | 1,095 | -17 | -1.5% | 781,900 |
| 2023/09/13 | 1,126 | 1,137 | 1,112 | 1,112 | -19 | -1.7% | 717,000 |
| 2023/09/12 | 1,130 | 1,141 | 1,124 | 1,131 | ±0 | ±0% | 711,500 |
| 2023/09/11 | 1,153 | 1,157 | 1,124 | 1,131 | -26 | -2.2% | 946,800 |
| 2023/09/08 | 1,160 | 1,170 | 1,151 | 1,157 | -6 | -0.5% | 1,729,200 |
| 2023/09/07 | 1,168 | 1,176 | 1,163 | 1,163 | -14 | -1.2% | 494,800 |
| 2023/09/06 | 1,198 | 1,201 | 1,177 | 1,177 | -23 | -1.9% | 677,600 |
| 2023/09/05 | 1,185 | 1,200 | 1,184 | 1,200 | +24 | +2% | 633,600 |
| 2023/09/04 | 1,195 | 1,197 | 1,174 | 1,176 | -14 | -1.2% | 404,000 |
| 2023/09/01 | 1,190 | 1,199 | 1,186 | 1,190 | +1 | +0.1% | 346,700 |
| 2023/08/31 | 1,175 | 1,199 | 1,175 | 1,189 | +15 | +1.3% | 362,700 |
| 2023/08/30 | 1,187 | 1,187 | 1,170 | 1,174 | -12 | -1% | 300,800 |
| 2023/08/29 | 1,172 | 1,193 | 1,171 | 1,186 | +20 | +1.7% | 447,200 |
| 2023/08/28 | 1,163 | 1,170 | 1,155 | 1,166 | +8 | +0.7% | 262,900 |
| 2023/08/25 | 1,155 | 1,185 | 1,154 | 1,158 | +4 | +0.3% | 659,800 |
| 2023/08/24 | 1,160 | 1,163 | 1,151 | 1,154 | -2 | -0.2% | 278,300 |
| 2023/08/23 | 1,150 | 1,157 | 1,146 | 1,156 | +3 | +0.3% | 250,900 |
| 2023/08/22 | 1,142 | 1,176 | 1,142 | 1,153 | +15 | +1.3% | 514,700 |
| 2023/08/21 | 1,133 | 1,145 | 1,133 | 1,138 | -1 | -0.1% | 281,800 |
| 2023/08/18 | 1,142 | 1,149 | 1,131 | 1,139 | -15 | -1.3% | 565,400 |
| 2023/08/17 | 1,150 | 1,165 | 1,141 | 1,154 | +2 | +0.2% | 526,200 |
| 2023/08/16 | 1,187 | 1,189 | 1,152 | 1,152 | -44 | -3.7% | 1,498,700 |
| 2023/08/15 | 1,178 | 1,218 | 1,170 | 1,196 | -50 | -4% | 2,130,000 |
| 2023/08/14 | 1,241 | 1,250 | 1,226 | 1,246 | +10 | +0.8% | 1,284,900 |
| 2023/08/10 | 1,215 | 1,236 | 1,208 | 1,236 | +26 | +2.1% | 1,042,200 |
| 2023/08/09 | 1,198 | 1,225 | 1,198 | 1,210 | +12 | +1% | 565,300 |
| 2023/08/08 | 1,181 | 1,206 | 1,181 | 1,198 | +13 | +1.1% | 695,600 |
| 2023/08/07 | 1,170 | 1,185 | 1,159 | 1,185 | +3 | +0.3% | 367,100 |
| 2023/08/04 | 1,153 | 1,186 | 1,151 | 1,182 | +20 | +1.7% | 608,900 |
| 2023/08/03 | 1,177 | 1,177 | 1,152 | 1,162 | -18 | -1.5% | 580,100 |
| 2023/08/02 | 1,194 | 1,198 | 1,179 | 1,180 | -21 | -1.7% | 883,000 |
| 2023/08/01 | 1,191 | 1,201 | 1,187 | 1,201 | +7 | +0.6% | 525,900 |
| 2023/07/31 | 1,205 | 1,205 | 1,186 | 1,194 | -5 | -0.4% | 662,000 |
| 2023/07/28 | 1,190 | 1,201 | 1,180 | 1,199 | -2 | -0.2% | 718,900 |
| 2023/07/27 | 1,189 | 1,201 | 1,186 | 1,201 | +7 | +0.6% | 544,100 |
| 2023/07/26 | 1,196 | 1,201 | 1,187 | 1,194 | -2 | -0.2% | 481,500 |
| 2023/07/25 | 1,198 | 1,203 | 1,195 | 1,196 | -2 | -0.2% | 391,800 |
| 2023/07/24 | 1,213 | 1,213 | 1,196 | 1,198 | -12 | -1% | 639,600 |
| 2023/07/21 | 1,217 | 1,222 | 1,197 | 1,210 | -10 | -0.8% | 496,100 |
| 2023/07/20 | 1,220 | 1,230 | 1,212 | 1,220 | +10 | +0.8% | 378,600 |
| 2023/07/19 | 1,210 | 1,222 | 1,203 | 1,210 | +7 | +0.6% | 471,400 |
451～
500
件表示中 / 1543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 | 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 |
| ＡＮＡ | 283,400円 | +4.8% | -12.5% | 2.12% | 11.01倍 | 1.19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 | 301,500円 | +7.2% | +19.6% | 3.05% | 11.45倍 | 1.35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 | 118,400円 | +2.1% | +0.4% | 3.72% | 10.88倍 | 0.95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 | 220,500円 | +5.9% | +10.7% | 0.00% | 4.74倍 | -1.73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
