ＡＮＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,821.5 | 2,845.5 | 2,813.5 | 2,838 | +0.5 | ±0% | 1,060,300 |
| 2024/11/21 | 2,845 | 2,853 | 2,830.5 | 2,837.5 | -10.5 | -0.4% | 1,227,900 |
| 2024/11/20 | 2,876 | 2,882 | 2,843 | 2,848 | -28 | -1% | 1,173,200 |
| 2024/11/19 | 2,889.5 | 2,904.5 | 2,873 | 2,876 | -13.5 | -0.5% | 893,400 |
| 2024/11/18 | 2,876 | 2,897 | 2,874.5 | 2,889.5 | +12.5 | +0.4% | 820,900 |
| 2024/11/15 | 2,888.5 | 2,907 | 2,876.5 | 2,877 | -2 | -0.1% | 1,248,300 |
| 2024/11/14 | 2,887 | 2,900 | 2,873 | 2,879 | -8.5 | -0.3% | 1,226,200 |
| 2024/11/13 | 2,851 | 2,892 | 2,851 | 2,887.5 | +20 | +0.7% | 1,519,400 |
| 2024/11/12 | 2,855 | 2,869 | 2,848.5 | 2,867.5 | +16 | +0.6% | 1,243,200 |
| 2024/11/11 | 2,828 | 2,857 | 2,825 | 2,851.5 | +25 | +0.9% | 1,241,300 |
| 2024/11/08 | 2,860 | 2,874.5 | 2,826 | 2,826.5 | -42.5 | -1.5% | 2,043,000 |
| 2024/11/07 | 2,856.5 | 2,893 | 2,856 | 2,869 | +14 | +0.5% | 1,814,100 |
| 2024/11/06 | 2,869 | 2,891 | 2,855 | 2,855 | -11 | -0.4% | 1,906,100 |
| 2024/11/05 | 2,901 | 2,915 | 2,853 | 2,866 | -50.5 | -1.7% | 2,968,300 |
| 2024/11/01 | 2,890 | 2,938 | 2,871.5 | 2,916.5 | -93.5 | -3.1% | 2,917,400 |
| 2024/10/31 | 2,979 | 3,011 | 2,977 | 3,010 | +20 | +0.7% | 1,897,400 |
| 2024/10/30 | 2,988 | 3,000 | 2,976.5 | 2,990 | +3 | +0.1% | 2,247,400 |
| 2024/10/29 | 2,960 | 2,987.5 | 2,949 | 2,987 | +36.5 | +1.2% | 1,576,300 |
| 2024/10/28 | 2,905 | 2,952 | 2,897 | 2,950.5 | +38.5 | +1.3% | 1,636,800 |
| 2024/10/25 | 2,919.5 | 2,923 | 2,899 | 2,912 | -1 | ±0% | 1,280,800 |
| 2024/10/24 | 2,911 | 2,923.5 | 2,898.5 | 2,913 | -8.5 | -0.3% | 1,420,000 |
| 2024/10/23 | 2,914 | 2,941.5 | 2,914 | 2,921.5 | -6.5 | -0.2% | 884,300 |
| 2024/10/22 | 2,930.5 | 2,938.5 | 2,908 | 2,928 | -14.5 | -0.5% | 1,290,700 |
| 2024/10/21 | 2,935.5 | 2,948.5 | 2,924.5 | 2,942.5 | -2.5 | -0.1% | 1,011,500 |
| 2024/10/18 | 2,960 | 2,965 | 2,933 | 2,945 | -8 | -0.3% | 1,326,100 |
| 2024/10/17 | 2,905 | 2,958 | 2,902.5 | 2,953 | +59.5 | +2.1% | 2,196,200 |
| 2024/10/16 | 2,899.5 | 2,920 | 2,892 | 2,893.5 | -0.5 | ±0% | 1,297,600 |
| 2024/10/15 | 2,896 | 2,905.5 | 2,884 | 2,894 | -5 | -0.2% | 1,403,900 |
| 2024/10/11 | 2,910 | 2,919.5 | 2,897.5 | 2,899 | -7.5 | -0.3% | 1,146,200 |
| 2024/10/10 | 2,909.5 | 2,923.5 | 2,902 | 2,906.5 | +1 | ±0% | 1,149,600 |
| 2024/10/09 | 2,916 | 2,922 | 2,901 | 2,905.5 | -3 | -0.1% | 971,700 |
| 2024/10/08 | 2,920 | 2,930.5 | 2,895 | 2,908.5 | -19.5 | -0.7% | 1,892,700 |
| 2024/10/07 | 2,956 | 2,957 | 2,915 | 2,928 | -17 | -0.6% | 2,603,600 |
| 2024/10/04 | 2,940 | 2,950 | 2,932 | 2,945 | -2.5 | -0.1% | 1,366,200 |
| 2024/10/03 | 2,956 | 2,963.5 | 2,916 | 2,947.5 | +6 | +0.2% | 1,764,900 |
| 2024/10/02 | 2,981 | 3,012 | 2,939 | 2,941.5 | -83.5 | -2.8% | 2,719,500 |
| 2024/10/01 | 3,072 | 3,078 | 3,025 | 3,025 | -44 | -1.4% | 1,478,900 |
| 2024/09/30 | 3,031 | 3,102 | 3,030 | 3,069 | -25 | -0.8% | 2,321,100 |
| 2024/09/27 | 3,090 | 3,108 | 3,074 | 3,094 | +18 | +0.6% | 3,518,200 |
| 2024/09/26 | 3,054 | 3,076 | 3,043 | 3,076 | +27 | +0.9% | 4,115,500 |
| 2024/09/25 | 3,033 | 3,049 | 3,008 | 3,049 | +34 | +1.1% | 1,825,400 |
| 2024/09/24 | 3,043 | 3,044 | 3,010 | 3,015 | -36 | -1.2% | 1,841,400 |
| 2024/09/20 | 3,059 | 3,077 | 3,043 | 3,051 | -3 | -0.1% | 2,620,200 |
| 2024/09/19 | 3,030 | 3,063 | 3,021 | 3,054 | +68.5 | +2.3% | 2,915,300 |
| 2024/09/18 | 3,020 | 3,025 | 2,958 | 2,985.5 | -45.5 | -1.5% | 2,582,500 |
| 2024/09/17 | 3,009 | 3,032 | 3,000 | 3,031 | +36 | +1.2% | 2,395,400 |
| 2024/09/13 | 2,981.5 | 3,000 | 2,966 | 2,995 | +9 | +0.3% | 2,315,500 |
| 2024/09/12 | 2,962 | 2,986 | 2,951.5 | 2,986 | +47.5 | +1.6% | 1,665,800 |
| 2024/09/11 | 2,980 | 2,985 | 2,911 | 2,938.5 | -60.5 | -2% | 1,912,000 |
| 2024/09/10 | 2,975.5 | 3,004 | 2,965.5 | 2,999 | +33.5 | +1.1% | 2,021,100 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＡＮＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＮＡ | 283,800円 | +8.0% | -18.1% | 1.76% | 11.12倍 | 1.27倍 |
|
国内線、国際線ともに首位。傘下にＬＣＣのピーチ。就航地の積極拡大は様子見。貨物を強化 |
| ＪＡＬ | 241,300円 | +16.8% | +22.0% | 3.32% | 10.53倍 | 1.15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 |
| スカイマーク | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20倍 | 1.54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 |
| パスコ | 213,000円 | -1.2% | -15.3% | 0.00% | 9.89倍 | 1.05倍 |
|
セコム傘下の航空測量最大手。公共測量依存からの脱却掲げ衛星測量参入。海外はＯＤＡに注力 |
| アジア航 | 114,400円 | +2.1% | +0.4% | 3.85% | 10.51倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
