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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/04/17 | 1,122 | 1,127 | 1,112 | 1,115 | -4 | -0.4% | 549,700 |
| 2023/04/14 | 1,113 | 1,122 | 1,110 | 1,119 | +12 | +1.1% | 270,900 |
| 2023/04/13 | 1,129 | 1,134 | 1,106 | 1,107 | -27 | -2.4% | 953,900 |
| 2023/04/12 | 1,137 | 1,155 | 1,128 | 1,134 | +6 | +0.5% | 554,400 |
| 2023/04/11 | 1,147 | 1,147 | 1,128 | 1,128 | -8 | -0.7% | 406,400 |
| 2023/04/10 | 1,133 | 1,147 | 1,127 | 1,136 | +11 | +1% | 349,800 |
| 2023/04/07 | 1,149 | 1,153 | 1,124 | 1,125 | -23 | -2% | 540,200 |
| 2023/04/06 | 1,144 | 1,160 | 1,144 | 1,148 | ±0 | ±0% | 834,400 |
| 2023/04/05 | 1,180 | 1,181 | 1,148 | 1,148 | -28 | -2.4% | 552,400 |
| 2023/04/04 | 1,183 | 1,188 | 1,171 | 1,176 | -12 | -1% | 652,700 |
| 2023/04/03 | 1,188 | 1,202 | 1,187 | 1,188 | ±0 | ±0% | 546,100 |
| 2023/03/31 | 1,205 | 1,207 | 1,183 | 1,188 | -14 | -1.2% | 469,500 |
| 2023/03/30 | 1,193 | 1,204 | 1,179 | 1,202 | +9 | +0.8% | 340,800 |
| 2023/03/29 | 1,180 | 1,197 | 1,171 | 1,193 | +15 | +1.3% | 292,100 |
| 2023/03/28 | 1,180 | 1,191 | 1,176 | 1,178 | -11 | -0.9% | 279,900 |
| 2023/03/27 | 1,192 | 1,201 | 1,187 | 1,189 | -8 | -0.7% | 278,800 |
| 2023/03/24 | 1,216 | 1,217 | 1,187 | 1,197 | -28 | -2.3% | 575,600 |
| 2023/03/23 | 1,212 | 1,231 | 1,211 | 1,225 | -3 | -0.2% | 183,900 |
| 2023/03/22 | 1,215 | 1,242 | 1,215 | 1,228 | +9 | +0.7% | 293,900 |
| 2023/03/20 | 1,235 | 1,250 | 1,213 | 1,219 | -24 | -1.9% | 479,400 |
| 2023/03/17 | 1,219 | 1,251 | 1,216 | 1,243 | +74 | +6.3% | 1,207,500 |
| 2023/03/16 | 1,151 | 1,179 | 1,135 | 1,169 | -8 | -0.7% | 624,600 |
| 2023/03/15 | 1,153 | 1,178 | 1,151 | 1,177 | +30 | +2.6% | 472,200 |
| 2023/03/14 | 1,176 | 1,181 | 1,138 | 1,147 | -46 | -3.9% | 936,100 |
| 2023/03/13 | 1,199 | 1,208 | 1,191 | 1,193 | -14 | -1.2% | 532,000 |
| 2023/03/10 | 1,225 | 1,225 | 1,203 | 1,207 | -31 | -2.5% | 592,700 |
| 2023/03/09 | 1,260 | 1,264 | 1,236 | 1,238 | -12 | -1% | 488,800 |
| 2023/03/08 | 1,220 | 1,253 | 1,214 | 1,250 | +31 | +2.5% | 668,200 |
| 2023/03/07 | 1,203 | 1,222 | 1,203 | 1,219 | +11 | +0.9% | 300,600 |
| 2023/03/06 | 1,202 | 1,219 | 1,202 | 1,208 | +4 | +0.3% | 439,100 |
| 2023/03/03 | 1,219 | 1,223 | 1,199 | 1,204 | -12 | -1% | 405,300 |
| 2023/03/02 | 1,194 | 1,217 | 1,188 | 1,216 | +28 | +2.4% | 606,100 |
| 2023/03/01 | 1,221 | 1,224 | 1,185 | 1,188 | -36 | -2.9% | 1,080,200 |
| 2023/02/28 | 1,238 | 1,244 | 1,222 | 1,224 | -5 | -0.4% | 365,000 |
| 2023/02/27 | 1,245 | 1,245 | 1,222 | 1,229 | -15 | -1.2% | 354,100 |
| 2023/02/24 | 1,220 | 1,244 | 1,218 | 1,244 | +22 | +1.8% | 407,200 |
| 2023/02/22 | 1,240 | 1,254 | 1,218 | 1,222 | -19 | -1.5% | 758,200 |
| 2023/02/21 | 1,250 | 1,270 | 1,241 | 1,241 | -2 | -0.2% | 475,900 |
551～
600
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
