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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 940 | 962 | 932 | 962 | +36 | +3.9% | 385,600 |
| 2024/04/19 | 954 | 954 | 925 | 926 | -27 | -2.8% | 745,400 |
| 2024/04/18 | 945 | 964 | 941 | 953 | +8 | +0.8% | 291,200 |
| 2024/04/17 | 948 | 954 | 934 | 945 | +4 | +0.4% | 518,800 |
| 2024/04/16 | 940 | 957 | 937 | 941 | -7 | -0.7% | 420,000 |
| 2024/04/15 | 962 | 965 | 945 | 948 | -22 | -2.3% | 866,000 |
| 2024/04/12 | 977 | 982 | 970 | 970 | -9 | -0.9% | 311,000 |
| 2024/04/11 | 979 | 982 | 976 | 979 | -6 | -0.6% | 240,800 |
| 2024/04/10 | 980 | 990 | 980 | 985 | +4 | +0.4% | 154,000 |
| 2024/04/09 | 977 | 987 | 976 | 981 | +8 | +0.8% | 240,700 |
| 2024/04/08 | 978 | 980 | 969 | 973 | -5 | -0.5% | 304,600 |
| 2024/04/05 | 966 | 981 | 963 | 978 | +6 | +0.6% | 289,100 |
| 2024/04/04 | 986 | 986 | 971 | 972 | -10 | -1% | 550,900 |
| 2024/04/03 | 991 | 998 | 982 | 982 | -13 | -1.3% | 535,200 |
| 2024/04/02 | 1,012 | 1,014 | 995 | 995 | -21 | -2.1% | 530,300 |
| 2024/04/01 | 1,016 | 1,025 | 1,012 | 1,016 | +3 | +0.3% | 315,800 |
| 2024/03/29 | 1,010 | 1,018 | 1,009 | 1,013 | +6 | +0.6% | 289,600 |
| 2024/03/28 | 1,000 | 1,018 | 999 | 1,007 | -3 | -0.3% | 379,100 |
| 2024/03/27 | 1,014 | 1,017 | 1,010 | 1,010 | -6 | -0.6% | 280,300 |
| 2024/03/26 | 1,017 | 1,031 | 1,004 | 1,016 | +5 | +0.5% | 367,200 |
| 2024/03/25 | 1,010 | 1,024 | 1,008 | 1,011 | +3 | +0.3% | 329,400 |
| 2024/03/22 | 1,006 | 1,025 | 1,006 | 1,008 | +8 | +0.8% | 628,600 |
| 2024/03/21 | 1,004 | 1,007 | 998 | 1,000 | -4 | -0.4% | 465,800 |
| 2024/03/19 | 997 | 1,008 | 995 | 1,004 | +4 | +0.4% | 292,000 |
| 2024/03/18 | 1,004 | 1,004 | 999 | 1,000 | -4 | -0.4% | 310,100 |
| 2024/03/15 | 995 | 1,004 | 991 | 1,004 | +9 | +0.9% | 304,600 |
| 2024/03/14 | 992 | 1,000 | 989 | 995 | +4 | +0.4% | 265,000 |
| 2024/03/13 | 998 | 1,002 | 990 | 991 | -8 | -0.8% | 470,300 |
| 2024/03/12 | 1,008 | 1,008 | 993 | 999 | -10 | -1% | 381,700 |
| 2024/03/11 | 998 | 1,017 | 995 | 1,009 | +9 | +0.9% | 417,800 |
| 2024/03/08 | 1,001 | 1,011 | 998 | 1,000 | -12 | -1.2% | 438,500 |
| 2024/03/07 | 1,013 | 1,018 | 1,008 | 1,012 | -6 | -0.6% | 324,200 |
| 2024/03/06 | 1,020 | 1,022 | 1,013 | 1,018 | +1 | +0.1% | 258,100 |
| 2024/03/05 | 1,003 | 1,022 | 1,002 | 1,017 | +14 | +1.4% | 357,300 |
| 2024/03/04 | 1,011 | 1,012 | 1,002 | 1,003 | -7 | -0.7% | 295,400 |
| 2024/03/01 | 1,028 | 1,028 | 1,006 | 1,010 | -21 | -2% | 430,600 |
| 2024/02/29 | 1,014 | 1,035 | 1,014 | 1,031 | +16 | +1.6% | 550,300 |
| 2024/02/28 | 1,009 | 1,020 | 1,009 | 1,015 | +5 | +0.5% | 233,400 |
| 2024/02/27 | 1,015 | 1,017 | 1,007 | 1,010 | -5 | -0.5% | 170,000 |
| 2024/02/26 | 1,002 | 1,020 | 997 | 1,015 | +19 | +1.9% | 458,200 |
| 2024/02/22 | 1,004 | 1,006 | 995 | 996 | -3 | -0.3% | 437,000 |
| 2024/02/21 | 1,001 | 1,005 | 997 | 999 | -4 | -0.4% | 321,400 |
| 2024/02/20 | 1,015 | 1,019 | 998 | 1,003 | -11 | -1.1% | 352,700 |
| 2024/02/19 | 1,001 | 1,018 | 988 | 1,014 | +12 | +1.2% | 610,400 |
| 2024/02/16 | 988 | 1,006 | 983 | 1,002 | +8 | +0.8% | 446,700 |
| 2024/02/15 | 1,008 | 1,009 | 983 | 994 | -4 | -0.4% | 540,400 |
| 2024/02/14 | 1,013 | 1,022 | 988 | 998 | -18 | -1.8% | 918,400 |
| 2024/02/13 | 1,020 | 1,033 | 1,006 | 1,016 | -60 | -5.6% | 1,922,700 |
| 2024/02/09 | 1,080 | 1,089 | 1,071 | 1,076 | +1 | +0.1% | 813,200 |
| 2024/02/08 | 1,056 | 1,076 | 1,040 | 1,075 | +31 | +3% | 711,200 |
251～
300
件表示中 / 1480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 | +3.3% | -79.9% | 5.93% | 19.64倍 | 1.32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 | 258,000円 | +11.4% | +22.0% | 3.10% | 11.26倍 | 1.23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 | 110,800円 | +2.1% | +0.4% | 3.97% | 10.19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 | 240,000円 | - | - | - | - | -1.80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
