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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 2,820 | 2,857 | 2,802 | 2,835 | +52.5 | +1.9% | 6,362,000 |
| 2022/10/07 | 2,753.5 | 2,813.5 | 2,753 | 2,782.5 | +11.5 | +0.4% | 4,812,000 |
| 2022/10/06 | 2,755 | 2,785 | 2,747 | 2,771 | +8.5 | +0.3% | 3,090,800 |
| 2022/10/05 | 2,799 | 2,819 | 2,758 | 2,762.5 | -6.5 | -0.2% | 4,128,800 |
| 2022/10/04 | 2,758 | 2,778.5 | 2,738 | 2,769 | +52 | +1.9% | 4,549,600 |
| 2022/10/03 | 2,696 | 2,718.5 | 2,654 | 2,717 | -1 | ±0% | 3,111,300 |
| 2022/09/30 | 2,723 | 2,737 | 2,697.5 | 2,718 | -27.5 | -1% | 2,260,800 |
| 2022/09/29 | 2,750.5 | 2,784.5 | 2,728.5 | 2,745.5 | -1.5 | -0.1% | 3,820,100 |
| 2022/09/28 | 2,765 | 2,770 | 2,696 | 2,747 | -5 | -0.2% | 5,291,300 |
| 2022/09/27 | 2,726 | 2,762 | 2,685 | 2,752 | +33 | +1.2% | 3,218,400 |
| 2022/09/26 | 2,751.5 | 2,784 | 2,716 | 2,719 | -32.5 | -1.2% | 4,315,400 |
| 2022/09/22 | 2,683.5 | 2,753 | 2,667 | 2,751.5 | +18 | +0.7% | 4,644,900 |
| 2022/09/21 | 2,775 | 2,775 | 2,725 | 2,733.5 | -55 | -2% | 3,759,900 |
| 2022/09/20 | 2,793 | 2,806 | 2,745.5 | 2,788.5 | +6.5 | +0.2% | 3,709,900 |
| 2022/09/16 | 2,826.5 | 2,828 | 2,770 | 2,782 | -24.5 | -0.9% | 5,186,000 |
| 2022/09/15 | 2,785 | 2,820 | 2,768.5 | 2,806.5 | +46.5 | +1.7% | 5,835,900 |
| 2022/09/14 | 2,701 | 2,772 | 2,701 | 2,760 | +2 | +0.1% | 4,867,300 |
| 2022/09/13 | 2,713 | 2,787 | 2,706 | 2,758 | +56 | +2.1% | 6,409,100 |
| 2022/09/12 | 2,700 | 2,717.5 | 2,676 | 2,702 | +67 | +2.5% | 4,392,400 |
| 2022/09/09 | 2,654 | 2,663.5 | 2,633 | 2,635 | -26 | -1% | 3,538,400 |
| 2022/09/08 | 2,641 | 2,682 | 2,629.5 | 2,661 | +65 | +2.5% | 4,340,700 |
| 2022/09/07 | 2,597 | 2,612.5 | 2,561 | 2,596 | -4.5 | -0.2% | 2,535,100 |
| 2022/09/06 | 2,616.5 | 2,619 | 2,597.5 | 2,600.5 | -12 | -0.5% | 1,868,800 |
| 2022/09/05 | 2,632.5 | 2,647.5 | 2,611.5 | 2,612.5 | -26 | -1% | 1,710,800 |
| 2022/09/02 | 2,672.5 | 2,689 | 2,622 | 2,638.5 | -34 | -1.3% | 2,945,400 |
| 2022/09/01 | 2,670 | 2,681 | 2,649.5 | 2,672.5 | -15 | -0.6% | 2,667,600 |
| 2022/08/31 | 2,656.5 | 2,740 | 2,639 | 2,687.5 | +31 | +1.2% | 6,262,400 |
| 2022/08/30 | 2,634.5 | 2,664 | 2,625 | 2,656.5 | +31 | +1.2% | 2,856,300 |
| 2022/08/29 | 2,603 | 2,639 | 2,593.5 | 2,625.5 | -16 | -0.6% | 2,646,500 |
| 2022/08/26 | 2,630 | 2,648.5 | 2,615 | 2,641.5 | +21.5 | +0.8% | 2,298,800 |
| 2022/08/25 | 2,616 | 2,631.5 | 2,593 | 2,620 | +15.5 | +0.6% | 2,124,200 |
| 2022/08/24 | 2,639.5 | 2,639.5 | 2,594.5 | 2,604.5 | -40.5 | -1.5% | 3,659,000 |
| 2022/08/23 | 2,568.5 | 2,648 | 2,563 | 2,645 | +83.5 | +3.3% | 6,004,900 |
| 2022/08/22 | 2,545 | 2,562.5 | 2,543 | 2,561.5 | -8 | -0.3% | 1,625,600 |
| 2022/08/19 | 2,572 | 2,584.5 | 2,563 | 2,569.5 | -3 | -0.1% | 1,418,600 |
| 2022/08/18 | 2,585.5 | 2,593.5 | 2,563 | 2,572.5 | -25.5 | -1% | 1,832,400 |
| 2022/08/17 | 2,609.5 | 2,640 | 2,597 | 2,598 | -7 | -0.3% | 3,235,600 |
| 2022/08/16 | 2,585 | 2,605 | 2,567 | 2,605 | +32.5 | +1.3% | 3,510,400 |
| 2022/08/15 | 2,558 | 2,581.5 | 2,548.5 | 2,572.5 | +17 | +0.7% | 2,021,800 |
| 2022/08/12 | 2,552.5 | 2,566 | 2,540.5 | 2,555.5 | +13.5 | +0.5% | 2,355,700 |
| 2022/08/10 | 2,570.5 | 2,580 | 2,534 | 2,542 | -43 | -1.7% | 2,355,600 |
| 2022/08/09 | 2,583 | 2,600 | 2,569 | 2,585 | +9 | +0.3% | 2,516,100 |
| 2022/08/08 | 2,580 | 2,591.5 | 2,557 | 2,576 | -6.5 | -0.3% | 1,711,000 |
| 2022/08/05 | 2,549 | 2,596 | 2,546 | 2,582.5 | +36.5 | +1.4% | 3,676,400 |
| 2022/08/04 | 2,575 | 2,575.5 | 2,537 | 2,546 | -10.5 | -0.4% | 2,265,900 |
| 2022/08/03 | 2,550 | 2,584.5 | 2,533.5 | 2,556.5 | +16 | +0.6% | 4,296,700 |
| 2022/08/02 | 2,537 | 2,560 | 2,508 | 2,540.5 | +8.5 | +0.3% | 5,185,400 |
| 2022/08/01 | 2,489 | 2,532 | 2,480 | 2,532 | +59 | +2.4% | 5,266,900 |
| 2022/07/29 | 2,450 | 2,473 | 2,448.5 | 2,473 | +20.5 | +0.8% | 1,781,600 |
| 2022/07/28 | 2,475 | 2,476 | 2,449.5 | 2,452.5 | -10 | -0.4% | 1,571,100 |
651～
700
件表示中 / 3715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 | 287,700円 | +4.8% | -12.5% | 2.09% | 11.08倍 | 1.20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 | 295,200円 | +7.2% | +19.6% | 3.12% | 11.21倍 | 1.32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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84倍 | 1.14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 |
| アジア航 | 111,400円 | +2.1% | +0.4% | 3.95% | 10.24倍 | 0.89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 | 218,600円 | +5.9% | +10.7% | 0.00% | 4.69倍 | -1.72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
