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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,668 | 3,678 | 3,664 | 3,673 | +20 | +0.5% | 610,200 |
| 2019/07/29 | 3,629 | 3,653 | 3,620 | 3,653 | +34 | +0.9% | 588,500 |
| 2019/07/26 | 3,615 | 3,637 | 3,613 | 3,619 | -18 | -0.5% | 565,000 |
| 2019/07/25 | 3,658 | 3,658 | 3,630 | 3,637 | +1 | ±0% | 454,200 |
| 2019/07/24 | 3,633 | 3,636 | 3,616 | 3,636 | +14 | +0.4% | 465,200 |
| 2019/07/23 | 3,600 | 3,634 | 3,583 | 3,622 | +20 | +0.6% | 507,200 |
| 2019/07/22 | 3,610 | 3,624 | 3,599 | 3,602 | -36 | -1% | 591,100 |
| 2019/07/19 | 3,602 | 3,644 | 3,594 | 3,638 | +56 | +1.6% | 707,600 |
| 2019/07/18 | 3,629 | 3,631 | 3,575 | 3,582 | -51 | -1.4% | 931,900 |
| 2019/07/17 | 3,666 | 3,671 | 3,633 | 3,633 | -21 | -0.6% | 634,800 |
| 2019/07/16 | 3,660 | 3,665 | 3,636 | 3,654 | -18 | -0.5% | 502,300 |
| 2019/07/12 | 3,673 | 3,677 | 3,655 | 3,672 | +14 | +0.4% | 434,500 |
| 2019/07/11 | 3,648 | 3,660 | 3,645 | 3,658 | +19 | +0.5% | 489,800 |
| 2019/07/10 | 3,625 | 3,646 | 3,620 | 3,639 | -1 | ±0% | 751,700 |
| 2019/07/09 | 3,665 | 3,682 | 3,632 | 3,640 | -7 | -0.2% | 664,100 |
| 2019/07/08 | 3,680 | 3,685 | 3,645 | 3,647 | -43 | -1.2% | 774,100 |
| 2019/07/05 | 3,676 | 3,693 | 3,669 | 3,690 | +33 | +0.9% | 869,900 |
| 2019/07/04 | 3,658 | 3,663 | 3,648 | 3,657 | +27 | +0.7% | 627,500 |
| 2019/07/03 | 3,622 | 3,633 | 3,614 | 3,630 | +9 | +0.2% | 604,700 |
| 2019/07/02 | 3,613 | 3,629 | 3,611 | 3,621 | +5 | +0.1% | 545,400 |
| 2019/07/01 | 3,629 | 3,639 | 3,597 | 3,616 | +48 | +1.3% | 946,700 |
| 2019/06/28 | 3,568 | 3,579 | 3,547 | 3,568 | -9 | -0.3% | 822,600 |
| 2019/06/27 | 3,548 | 3,595 | 3,545 | 3,577 | +36 | +1% | 1,073,400 |
| 2019/06/26 | 3,531 | 3,548 | 3,513 | 3,541 | -4 | -0.1% | 774,200 |
| 2019/06/25 | 3,544 | 3,579 | 3,537 | 3,545 | +9 | +0.3% | 716,700 |
| 2019/06/24 | 3,545 | 3,549 | 3,527 | 3,536 | -10 | -0.3% | 585,200 |
| 2019/06/21 | 3,581 | 3,582 | 3,546 | 3,546 | -41 | -1.1% | 1,545,300 |
| 2019/06/20 | 3,622 | 3,623 | 3,587 | 3,587 | -19 | -0.5% | 1,123,800 |
| 2019/06/19 | 3,629 | 3,633 | 3,605 | 3,606 | -4 | -0.1% | 817,400 |
| 2019/06/18 | 3,627 | 3,629 | 3,605 | 3,610 | -31 | -0.9% | 792,000 |
| 2019/06/17 | 3,655 | 3,668 | 3,634 | 3,641 | -2 | -0.1% | 625,200 |
| 2019/06/14 | 3,648 | 3,663 | 3,622 | 3,643 | -11 | -0.3% | 941,100 |
| 2019/06/13 | 3,665 | 3,674 | 3,624 | 3,654 | -10 | -0.3% | 799,600 |
| 2019/06/12 | 3,683 | 3,692 | 3,658 | 3,664 | -20 | -0.5% | 692,000 |
| 2019/06/11 | 3,687 | 3,694 | 3,675 | 3,684 | -21 | -0.6% | 611,800 |
| 2019/06/10 | 3,708 | 3,720 | 3,694 | 3,705 | +23 | +0.6% | 568,900 |
| 2019/06/07 | 3,691 | 3,698 | 3,669 | 3,682 | -21 | -0.6% | 464,100 |
| 2019/06/06 | 3,670 | 3,712 | 3,670 | 3,703 | +27 | +0.7% | 744,000 |
| 2019/06/05 | 3,650 | 3,685 | 3,637 | 3,676 | +65 | +1.8% | 999,700 |
| 2019/06/04 | 3,663 | 3,669 | 3,611 | 3,611 | -44 | -1.2% | 1,112,500 |
| 2019/06/03 | 3,615 | 3,656 | 3,611 | 3,655 | +19 | +0.5% | 1,079,800 |
| 2019/05/31 | 3,655 | 3,678 | 3,634 | 3,636 | -34 | -0.9% | 972,600 |
| 2019/05/30 | 3,650 | 3,673 | 3,628 | 3,670 | +7 | +0.2% | 1,026,800 |
| 2019/05/29 | 3,678 | 3,695 | 3,661 | 3,663 | -25 | -0.7% | 1,093,600 |
| 2019/05/28 | 3,722 | 3,722 | 3,687 | 3,688 | -50 | -1.3% | 1,142,200 |
| 2019/05/27 | 3,701 | 3,745 | 3,697 | 3,738 | +33 | +0.9% | 565,400 |
| 2019/05/24 | 3,698 | 3,718 | 3,686 | 3,705 | -18 | -0.5% | 883,200 |
| 2019/05/23 | 3,700 | 3,737 | 3,698 | 3,723 | +13 | +0.4% | 724,800 |
| 2019/05/22 | 3,779 | 3,779 | 3,710 | 3,710 | -50 | -1.3% | 845,300 |
| 2019/05/21 | 3,753 | 3,767 | 3,735 | 3,760 | +7 | +0.2% | 786,300 |
1301～
1350
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
