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 |
|---|---|---|---|---|---|---|---|
| 2011/09/15 | 1,286 | 1,303 | 1,205 | 1,248 | -48 | -3.7% | 628,900 |
| 2011/09/14 | 1,306 | 1,315 | 1,288 | 1,296 | -24 | -1.8% | 363,700 |
| 2011/09/13 | 1,310 | 1,327 | 1,277 | 1,320 | +18 | +1.4% | 474,800 |
| 2011/09/12 | 1,290 | 1,347 | 1,280 | 1,302 | -6 | -0.5% | 686,100 |
| 2011/09/09 | 1,325 | 1,329 | 1,298 | 1,308 | -15 | -1.1% | 317,800 |
| 2011/09/08 | 1,335 | 1,335 | 1,295 | 1,323 | +13 | +1% | 342,000 |
| 2011/09/07 | 1,280 | 1,321 | 1,280 | 1,310 | +37 | +2.9% | 257,200 |
| 2011/09/06 | 1,290 | 1,335 | 1,265 | 1,273 | -17 | -1.3% | 652,600 |
| 2011/09/05 | 1,304 | 1,328 | 1,286 | 1,290 | -27 | -2.1% | 736,900 |
| 2011/09/02 | 1,312 | 1,350 | 1,302 | 1,317 | -28 | -2.1% | 502,300 |
| 2011/09/01 | 1,377 | 1,377 | 1,330 | 1,345 | -34 | -2.5% | 914,700 |
| 2011/08/31 | 1,370 | 1,379 | 1,318 | 1,379 | +6 | +0.4% | 872,000 |
| 2011/08/30 | 1,359 | 1,377 | 1,350 | 1,373 | +30 | +2.2% | 737,400 |
| 2011/08/29 | 1,302 | 1,359 | 1,301 | 1,343 | +58 | +4.5% | 991,800 |
| 2011/08/26 | 1,286 | 1,305 | 1,244 | 1,285 | +5 | +0.4% | 730,600 |
| 2011/08/25 | 1,319 | 1,326 | 1,232 | 1,280 | -45 | -3.4% | 1,727,200 |
| 2011/08/24 | 1,378 | 1,383 | 1,320 | 1,325 | -50 | -3.6% | 1,152,500 |
| 2011/08/23 | 1,340 | 1,377 | 1,337 | 1,375 | +75 | +5.8% | 1,439,900 |
| 2011/08/22 | 1,328 | 1,359 | 1,280 | 1,300 | -5 | -0.4% | 1,370,900 |
| 2011/08/19 | 1,285 | 1,362 | 1,265 | 1,305 | +12 | +0.9% | 1,549,100 |
| 2011/08/18 | 1,248 | 1,312 | 1,227 | 1,293 | +68 | +5.6% | 2,128,500 |
| 2011/08/17 | 1,240 | 1,246 | 1,213 | 1,225 | -25 | -2% | 704,500 |
| 2011/08/16 | 1,230 | 1,254 | 1,226 | 1,250 | +28 | +2.3% | 845,700 |
| 2011/08/15 | 1,240 | 1,243 | 1,206 | 1,222 | +5 | +0.4% | 556,200 |
| 2011/08/12 | 1,242 | 1,247 | 1,194 | 1,217 | -12 | -1% | 767,100 |
| 2011/08/11 | 1,154 | 1,238 | 1,151 | 1,229 | +60 | +5.1% | 1,465,300 |
| 2011/08/10 | 1,187 | 1,204 | 1,166 | 1,169 | +17 | +1.5% | 697,500 |
| 2011/08/09 | 1,090 | 1,164 | 1,031 | 1,152 | +13 | +1.1% | 1,167,700 |
| 2011/08/08 | 1,158 | 1,177 | 1,136 | 1,139 | -27 | -2.3% | 731,600 |
| 2011/08/05 | 1,150 | 1,180 | 1,139 | 1,166 | -35 | -2.9% | 1,149,000 |
| 2011/08/04 | 1,219 | 1,230 | 1,186 | 1,201 | -16 | -1.3% | 829,500 |
| 2011/08/03 | 1,181 | 1,221 | 1,181 | 1,217 | +10 | +0.8% | 988,500 |
| 2011/08/02 | 1,209 | 1,215 | 1,179 | 1,207 | -3 | -0.2% | 655,800 |
| 2011/08/01 | 1,182 | 1,228 | 1,179 | 1,210 | +37 | +3.2% | 1,127,300 |
| 2011/07/29 | 1,175 | 1,197 | 1,135 | 1,173 | -27 | -2.3% | 1,384,200 |
| 2011/07/28 | 1,222 | 1,230 | 1,185 | 1,200 | -36 | -2.9% | 1,333,100 |
| 2011/07/27 | 1,180 | 1,243 | 1,169 | 1,236 | +61 | +5.2% | 1,931,300 |
| 2011/07/26 | 1,163 | 1,186 | 1,148 | 1,175 | +13 | +1.1% | 588,400 |
| 2011/07/25 | 1,159 | 1,190 | 1,145 | 1,162 | +14 | +1.2% | 1,253,200 |
| 2011/07/22 | 1,161 | 1,170 | 1,130 | 1,148 | -31 | -2.6% | 1,198,600 |
| 2011/07/21 | 1,170 | 1,180 | 1,136 | 1,179 | +5 | +0.4% | 687,300 |
| 2011/07/20 | 1,215 | 1,228 | 1,158 | 1,174 | -26 | -2.2% | 1,068,200 |
| 2011/07/19 | 1,150 | 1,203 | 1,147 | 1,200 | +59 | +5.2% | 1,455,000 |
| 2011/07/15 | 1,170 | 1,176 | 1,114 | 1,141 | -37 | -3.1% | 1,203,200 |
| 2011/07/14 | 1,170 | 1,218 | 1,155 | 1,178 | ±0 | ±0% | 2,044,000 |
| 2011/07/13 | 1,174 | 1,184 | 1,134 | 1,178 | -6 | -0.5% | 1,716,800 |
| 2011/07/12 | 1,133 | 1,184 | 1,128 | 1,184 | +29 | +2.5% | 2,808,100 |
| 2011/07/11 | 1,085 | 1,163 | 1,085 | 1,155 | +69 | +6.4% | 4,272,000 |
| 2011/07/08 | 1,070 | 1,105 | 1,063 | 1,086 | +57 | +5.5% | 4,848,000 |
| 2011/07/07 | 995 | 1,032 | 986 | 1,029 | +29 | +2.9% | 2,562,900 |
1151～
1200
件表示中 / 1510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 | 50,300円 | +7.7% | +176.3% | 1.59% | 25.24倍 | 1.12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 | 276,500円 | +4.8% | -12.5% | 2.17% | 10.65倍 | 1.15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 | 281,100円 | +7.2% | +19.6% | 3.27% | 10.67倍 | 1.26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 | 115,700円 | +2.1% | +0.4% | 3.80% | 10.64倍 | 0.93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 | 214,000円 | +5.9% | +10.7% | 0.00% | 4.59倍 | -1.68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
