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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/07 | 1,056 | 1,061 | 1,040 | 1,044 | -11 | -1% | 361,900 |
| 2024/02/06 | 1,060 | 1,061 | 1,049 | 1,055 | ±0 | ±0% | 313,400 |
| 2024/02/05 | 1,052 | 1,060 | 1,043 | 1,055 | +7 | +0.7% | 444,300 |
| 2024/02/02 | 1,037 | 1,048 | 1,030 | 1,048 | +13 | +1.3% | 444,700 |
| 2024/02/01 | 1,034 | 1,051 | 1,030 | 1,035 | +7 | +0.7% | 527,900 |
| 2024/01/31 | 1,021 | 1,028 | 1,013 | 1,028 | +2 | +0.2% | 321,100 |
| 2024/01/30 | 1,018 | 1,027 | 1,013 | 1,026 | +6 | +0.6% | 324,300 |
| 2024/01/29 | 1,020 | 1,022 | 1,013 | 1,020 | +5 | +0.5% | 261,300 |
| 2024/01/26 | 1,014 | 1,026 | 1,014 | 1,015 | -6 | -0.6% | 290,300 |
| 2024/01/25 | 1,019 | 1,025 | 1,013 | 1,021 | +4 | +0.4% | 222,800 |
| 2024/01/24 | 1,011 | 1,022 | 1,009 | 1,017 | +7 | +0.7% | 257,900 |
| 2024/01/23 | 1,020 | 1,027 | 1,006 | 1,010 | -5 | -0.5% | 396,900 |
| 2024/01/22 | 1,008 | 1,018 | 1,004 | 1,015 | +13 | +1.3% | 248,200 |
| 2024/01/19 | 1,010 | 1,015 | 1,000 | 1,002 | +3 | +0.3% | 324,200 |
| 2024/01/18 | 1,000 | 1,007 | 992 | 999 | -3 | -0.3% | 514,000 |
| 2024/01/17 | 1,017 | 1,020 | 1,002 | 1,002 | -11 | -1.1% | 587,500 |
| 2024/01/16 | 1,022 | 1,023 | 1,009 | 1,013 | -12 | -1.2% | 378,300 |
| 2024/01/15 | 1,029 | 1,030 | 1,019 | 1,025 | -11 | -1.1% | 290,500 |
| 2024/01/12 | 1,045 | 1,046 | 1,022 | 1,036 | -2 | -0.2% | 483,300 |
| 2024/01/11 | 1,030 | 1,044 | 1,026 | 1,038 | +15 | +1.5% | 581,800 |
| 2024/01/10 | 1,028 | 1,030 | 1,018 | 1,023 | +13 | +1.3% | 547,900 |
| 2024/01/09 | 1,008 | 1,015 | 999 | 1,010 | +10 | +1% | 367,600 |
| 2024/01/05 | 1,030 | 1,031 | 1,000 | 1,000 | -30 | -2.9% | 466,200 |
| 2024/01/04 | 992 | 1,030 | 989 | 1,030 | +16 | +1.6% | 547,600 |
| 2023/12/29 | 1,008 | 1,022 | 1,001 | 1,014 | +12 | +1.2% | 592,100 |
| 2023/12/28 | 978 | 1,002 | 973 | 1,002 | +30 | +3.1% | 569,300 |
| 2023/12/27 | 968 | 976 | 960 | 972 | +8 | +0.8% | 654,100 |
| 2023/12/26 | 960 | 969 | 955 | 964 | +3 | +0.3% | 605,100 |
| 2023/12/25 | 980 | 982 | 956 | 961 | -14 | -1.4% | 604,200 |
| 2023/12/22 | 987 | 994 | 971 | 975 | -9 | -0.9% | 690,700 |
| 2023/12/21 | 989 | 991 | 978 | 984 | -9 | -0.9% | 505,700 |
| 2023/12/20 | 995 | 1,006 | 992 | 993 | +9 | +0.9% | 675,500 |
| 2023/12/19 | 990 | 995 | 981 | 984 | -10 | -1% | 462,800 |
| 2023/12/18 | 998 | 1,005 | 982 | 994 | -7 | -0.7% | 342,400 |
| 2023/12/15 | 993 | 1,004 | 985 | 1,001 | +13 | +1.3% | 507,500 |
| 2023/12/14 | 1,010 | 1,015 | 985 | 988 | +4 | +0.4% | 713,200 |
| 2023/12/13 | 982 | 1,003 | 982 | 984 | ±0 | ±0% | 539,300 |
351～
400
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
