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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,622 | 3,625 | 3,608 | 3,611 | -10 | -0.3% | 581,200 |
| 2019/12/24 | 3,635 | 3,644 | 3,620 | 3,621 | -13 | -0.4% | 546,900 |
| 2019/12/23 | 3,640 | 3,643 | 3,628 | 3,634 | -8 | -0.2% | 552,900 |
| 2019/12/20 | 3,648 | 3,652 | 3,627 | 3,642 | ±0 | ±0% | 962,300 |
| 2019/12/19 | 3,642 | 3,662 | 3,632 | 3,642 | -24 | -0.7% | 952,500 |
| 2019/12/18 | 3,709 | 3,712 | 3,666 | 3,666 | -38 | -1% | 1,191,800 |
| 2019/12/17 | 3,718 | 3,721 | 3,702 | 3,704 | -2 | -0.1% | 990,000 |
| 2019/12/16 | 3,709 | 3,729 | 3,704 | 3,706 | -1 | ±0% | 528,400 |
| 2019/12/13 | 3,730 | 3,730 | 3,700 | 3,707 | +22 | +0.6% | 1,006,000 |
| 2019/12/12 | 3,711 | 3,715 | 3,684 | 3,685 | -19 | -0.5% | 904,800 |
| 2019/12/11 | 3,700 | 3,709 | 3,690 | 3,704 | +4 | +0.1% | 614,900 |
| 2019/12/10 | 3,728 | 3,729 | 3,700 | 3,700 | -22 | -0.6% | 647,400 |
| 2019/12/09 | 3,727 | 3,728 | 3,711 | 3,722 | +7 | +0.2% | 518,600 |
| 2019/12/06 | 3,728 | 3,736 | 3,709 | 3,715 | -8 | -0.2% | 619,000 |
| 2019/12/05 | 3,702 | 3,723 | 3,692 | 3,723 | +18 | +0.5% | 594,200 |
| 2019/12/04 | 3,706 | 3,718 | 3,695 | 3,705 | -8 | -0.2% | 858,000 |
| 2019/12/03 | 3,734 | 3,741 | 3,713 | 3,713 | -45 | -1.2% | 752,600 |
| 2019/12/02 | 3,750 | 3,773 | 3,738 | 3,758 | +31 | +0.8% | 775,700 |
| 2019/11/29 | 3,739 | 3,747 | 3,727 | 3,727 | -10 | -0.3% | 559,500 |
| 2019/11/28 | 3,722 | 3,737 | 3,720 | 3,737 | +15 | +0.4% | 505,700 |
| 2019/11/27 | 3,730 | 3,741 | 3,712 | 3,722 | +9 | +0.2% | 903,100 |
| 2019/11/26 | 3,729 | 3,734 | 3,711 | 3,713 | -32 | -0.9% | 1,200,700 |
| 2019/11/25 | 3,738 | 3,745 | 3,722 | 3,745 | +41 | +1.1% | 639,600 |
| 2019/11/22 | 3,724 | 3,726 | 3,704 | 3,704 | -39 | -1% | 809,700 |
| 2019/11/21 | 3,725 | 3,746 | 3,685 | 3,743 | -6 | -0.2% | 891,100 |
| 2019/11/20 | 3,717 | 3,752 | 3,712 | 3,749 | +32 | +0.9% | 894,300 |
| 2019/11/19 | 3,729 | 3,738 | 3,714 | 3,717 | -28 | -0.7% | 547,200 |
| 2019/11/18 | 3,746 | 3,751 | 3,736 | 3,745 | +2 | +0.1% | 445,200 |
| 2019/11/15 | 3,720 | 3,746 | 3,712 | 3,743 | +38 | +1% | 694,300 |
| 2019/11/14 | 3,730 | 3,740 | 3,697 | 3,705 | -18 | -0.5% | 620,500 |
| 2019/11/13 | 3,735 | 3,745 | 3,720 | 3,723 | -33 | -0.9% | 523,200 |
| 2019/11/12 | 3,769 | 3,775 | 3,743 | 3,756 | -3 | -0.1% | 483,600 |
| 2019/11/11 | 3,760 | 3,769 | 3,742 | 3,759 | ±0 | ±0% | 459,100 |
| 2019/11/08 | 3,785 | 3,788 | 3,750 | 3,759 | -16 | -0.4% | 847,400 |
| 2019/11/07 | 3,766 | 3,775 | 3,751 | 3,775 | +20 | +0.5% | 713,600 |
| 2019/11/06 | 3,748 | 3,756 | 3,718 | 3,755 | +7 | +0.2% | 809,700 |
| 2019/11/05 | 3,739 | 3,750 | 3,710 | 3,748 | +42 | +1.1% | 1,052,900 |
| 2019/11/01 | 3,724 | 3,755 | 3,701 | 3,706 | -16 | -0.4% | 906,900 |
| 2019/10/31 | 3,730 | 3,736 | 3,705 | 3,722 | -16 | -0.4% | 869,400 |
| 2019/10/30 | 3,651 | 3,743 | 3,650 | 3,738 | +44 | +1.2% | 1,962,000 |
| 2019/10/29 | 3,669 | 3,697 | 3,643 | 3,694 | -20 | -0.5% | 1,163,200 |
| 2019/10/28 | 3,729 | 3,730 | 3,699 | 3,714 | -13 | -0.3% | 602,200 |
| 2019/10/25 | 3,738 | 3,739 | 3,713 | 3,727 | +23 | +0.6% | 618,400 |
| 2019/10/24 | 3,739 | 3,739 | 3,703 | 3,704 | -19 | -0.5% | 756,300 |
| 2019/10/23 | 3,729 | 3,738 | 3,691 | 3,723 | +8 | +0.2% | 867,000 |
| 2019/10/21 | 3,733 | 3,738 | 3,711 | 3,715 | -14 | -0.4% | 337,300 |
| 2019/10/18 | 3,730 | 3,740 | 3,713 | 3,729 | +7 | +0.2% | 640,100 |
| 2019/10/17 | 3,712 | 3,730 | 3,709 | 3,722 | +8 | +0.2% | 826,800 |
| 2019/10/16 | 3,735 | 3,744 | 3,704 | 3,714 | -7 | -0.2% | 813,000 |
| 2019/10/15 | 3,710 | 3,726 | 3,696 | 3,721 | +38 | +1% | 788,600 |
1201～
1250
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
