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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,276 | 1,276 | 1,240 | 1,243 | -23 | -1.8% | 588,000 |
| 2023/02/17 | 1,268 | 1,268 | 1,236 | 1,266 | -2 | -0.2% | 567,800 |
| 2023/02/16 | 1,236 | 1,280 | 1,236 | 1,268 | +39 | +3.2% | 930,000 |
| 2023/02/15 | 1,243 | 1,244 | 1,215 | 1,229 | -14 | -1.1% | 804,500 |
| 2023/02/14 | 1,245 | 1,255 | 1,223 | 1,243 | -5 | -0.4% | 848,700 |
| 2023/02/13 | 1,295 | 1,299 | 1,245 | 1,248 | -48 | -3.7% | 1,300,000 |
| 2023/02/10 | 1,310 | 1,313 | 1,295 | 1,296 | -16 | -1.2% | 966,700 |
| 2023/02/09 | 1,321 | 1,337 | 1,305 | 1,312 | -20 | -1.5% | 744,100 |
| 2023/02/08 | 1,308 | 1,333 | 1,301 | 1,332 | -4 | -0.3% | 1,341,800 |
| 2023/02/07 | 1,359 | 1,368 | 1,335 | 1,336 | -6 | -0.4% | 1,499,000 |
| 2023/02/06 | 1,380 | 1,394 | 1,290 | 1,342 | -128 | -8.7% | 5,573,600 |
| 2023/02/03 | 1,447 | 1,487 | 1,415 | 1,470 | +69 | +4.9% | 2,477,100 |
| 2023/02/02 | 1,440 | 1,440 | 1,386 | 1,401 | -20 | -1.4% | 725,200 |
| 2023/02/01 | 1,440 | 1,451 | 1,417 | 1,421 | -8 | -0.6% | 803,100 |
| 2023/01/31 | 1,433 | 1,450 | 1,421 | 1,429 | -6 | -0.4% | 524,500 |
| 2023/01/30 | 1,449 | 1,454 | 1,425 | 1,435 | -7 | -0.5% | 513,600 |
| 2023/01/27 | 1,428 | 1,454 | 1,427 | 1,442 | +6 | +0.4% | 526,300 |
| 2023/01/26 | 1,410 | 1,452 | 1,410 | 1,436 | +26 | +1.8% | 856,100 |
| 2023/01/25 | 1,425 | 1,450 | 1,408 | 1,410 | -10 | -0.7% | 603,100 |
| 2023/01/24 | 1,418 | 1,435 | 1,402 | 1,420 | -1 | -0.1% | 523,200 |
| 2023/01/23 | 1,450 | 1,455 | 1,405 | 1,421 | -9 | -0.6% | 693,200 |
| 2023/01/20 | 1,381 | 1,437 | 1,380 | 1,430 | +50 | +3.6% | 1,218,800 |
| 2023/01/19 | 1,356 | 1,391 | 1,352 | 1,380 | +30 | +2.2% | 610,500 |
| 2023/01/18 | 1,381 | 1,393 | 1,350 | 1,350 | -31 | -2.2% | 948,700 |
| 2023/01/17 | 1,400 | 1,410 | 1,365 | 1,381 | -23 | -1.6% | 730,000 |
| 2023/01/16 | 1,401 | 1,444 | 1,371 | 1,404 | +43 | +3.2% | 1,339,700 |
| 2023/01/13 | 1,300 | 1,387 | 1,297 | 1,361 | +60 | +4.6% | 1,357,800 |
| 2023/01/12 | 1,349 | 1,349 | 1,288 | 1,301 | -40 | -3% | 1,552,900 |
| 2023/01/11 | 1,373 | 1,390 | 1,341 | 1,341 | -41 | -3% | 1,025,300 |
| 2023/01/10 | 1,431 | 1,432 | 1,370 | 1,382 | -30 | -2.1% | 671,500 |
| 2023/01/06 | 1,390 | 1,433 | 1,370 | 1,412 | +13 | +0.9% | 839,900 |
| 2023/01/05 | 1,431 | 1,439 | 1,370 | 1,399 | -41 | -2.8% | 1,202,400 |
| 2023/01/04 | 1,444 | 1,466 | 1,403 | 1,440 | +2 | +0.1% | 957,300 |
| 2022/12/30 | 1,452 | 1,452 | 1,420 | 1,438 | +3 | +0.2% | 785,400 |
| 2022/12/29 | 1,445 | 1,473 | 1,420 | 1,435 | -16 | -1.1% | 1,486,100 |
| 2022/12/28 | 1,436 | 1,483 | 1,420 | 1,451 | +31 | +2.2% | 1,917,200 |
| 2022/12/27 | 1,461 | 1,523 | 1,408 | 1,420 | -34 | -2.3% | 3,906,400 |
| 2022/12/26 | 1,410 | 1,488 | 1,380 | 1,454 | +47 | +3.3% | 2,334,700 |
| 2022/12/23 | 1,435 | 1,450 | 1,392 | 1,407 | -45 | -3.1% | 1,779,000 |
| 2022/12/22 | 1,490 | 1,496 | 1,400 | 1,452 | -30 | -2% | 3,774,000 |
| 2022/12/21 | 1,382 | 1,490 | 1,382 | 1,482 | +119 | +8.7% | 3,850,200 |
| 2022/12/20 | 1,474 | 1,482 | 1,320 | 1,363 | -137 | -9.1% | 6,380,000 |
| 2022/12/19 | 1,395 | 1,545 | 1,369 | 1,500 | +112 | +8.1% | 10,008,400 |
| 2022/12/16 | 1,350 | 1,424 | 1,333 | 1,388 | +16 | +1.2% | 6,502,800 |
| 2022/12/15 | 1,288 | 1,400 | 1,202 | 1,372 | +95 | +7.4% | 9,934,800 |
| 2022/12/14 | 1,272 | 1,328 | 1,241 | 1,277 | +920 | +257.7% | 19,136,900 |
| 2013/11/21 | 358 | 358 | 354 | 357 | +2 | +0.6% | 683,300 |
| 2013/11/20 | 357 | 358 | 352 | 355 | -2 | -0.6% | 482,800 |
| 2013/11/19 | 359 | 360 | 346 | 357 | ±0 | ±0% | 1,210,600 |
| 2013/11/18 | 372 | 374 | 355 | 357 | +30 | +9.2% | 5,063,600 |
601～
650
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
