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 |
|---|---|---|---|---|---|---|---|
| 2019/05/22 | 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 |
| 2019/05/20 | 3,743 | 3,766 | 3,736 | 3,753 | +12 | +0.3% | 687,000 |
| 2019/05/17 | 3,783 | 3,784 | 3,726 | 3,741 | -9 | -0.2% | 1,056,900 |
| 2019/05/16 | 3,705 | 3,750 | 3,687 | 3,750 | +48 | +1.3% | 1,024,500 |
| 2019/05/15 | 3,688 | 3,702 | 3,670 | 3,702 | +33 | +0.9% | 966,000 |
| 2019/05/14 | 3,640 | 3,670 | 3,629 | 3,669 | -12 | -0.3% | 958,600 |
| 2019/05/13 | 3,695 | 3,699 | 3,671 | 3,681 | -21 | -0.6% | 738,900 |
| 2019/05/10 | 3,699 | 3,712 | 3,678 | 3,702 | +22 | +0.6% | 1,334,000 |
| 2019/05/09 | 3,729 | 3,730 | 3,668 | 3,680 | -54 | -1.4% | 1,449,100 |
| 2019/05/08 | 3,777 | 3,782 | 3,718 | 3,734 | -70 | -1.8% | 1,624,900 |
| 2019/05/07 | 3,845 | 3,858 | 3,800 | 3,804 | -84 | -2.2% | 1,942,900 |
| 2019/04/26 | 3,937 | 3,942 | 3,843 | 3,888 | -50 | -1.3% | 1,846,700 |
| 2019/04/25 | 3,944 | 3,949 | 3,912 | 3,938 | +24 | +0.6% | 756,500 |
| 2019/04/24 | 3,945 | 3,952 | 3,897 | 3,914 | -3 | -0.1% | 1,131,900 |
| 2019/04/23 | 3,916 | 3,949 | 3,911 | 3,917 | +9 | +0.2% | 840,400 |
| 2019/04/22 | 3,945 | 3,960 | 3,902 | 3,908 | -48 | -1.2% | 1,028,900 |
| 2019/04/19 | 4,008 | 4,012 | 3,955 | 3,956 | -53 | -1.3% | 955,700 |
| 2019/04/18 | 4,038 | 4,050 | 4,006 | 4,009 | -11 | -0.3% | 705,000 |
| 2019/04/17 | 4,030 | 4,050 | 4,020 | 4,020 | -19 | -0.5% | 510,100 |
| 2019/04/16 | 4,037 | 4,069 | 4,032 | 4,039 | -13 | -0.3% | 527,600 |
| 2019/04/15 | 4,040 | 4,073 | 4,036 | 4,052 | +28 | +0.7% | 950,000 |
| 2019/04/12 | 4,024 | 4,039 | 4,003 | 4,024 | ±0 | ±0% | 610,200 |
| 2019/04/11 | 3,981 | 4,030 | 3,979 | 4,024 | +27 | +0.7% | 679,100 |
| 2019/04/10 | 4,001 | 4,008 | 3,993 | 3,997 | -29 | -0.7% | 599,200 |
| 2019/04/09 | 4,039 | 4,041 | 4,021 | 4,026 | -42 | -1% | 642,300 |
| 2019/04/08 | 4,085 | 4,097 | 4,063 | 4,068 | -17 | -0.4% | 716,800 |
| 2019/04/05 | 4,051 | 4,086 | 4,048 | 4,085 | +52 | +1.3% | 1,009,300 |
| 2019/04/04 | 4,040 | 4,062 | 4,030 | 4,033 | -2 | ±0% | 883,700 |
| 2019/04/03 | 4,020 | 4,049 | 4,008 | 4,035 | +2 | ±0% | 998,000 |
| 2019/04/02 | 4,070 | 4,073 | 4,029 | 4,033 | -24 | -0.6% | 872,700 |
| 2019/04/01 | 4,085 | 4,098 | 4,044 | 4,057 | -2 | ±0% | 1,147,800 |
| 2019/03/29 | 4,031 | 4,063 | 4,026 | 4,059 | +44 | +1.1% | 1,174,200 |
| 2019/03/28 | 4,000 | 4,018 | 3,966 | 4,015 | +16 | +0.4% | 1,407,900 |
| 2019/03/27 | 4,003 | 4,013 | 3,977 | 3,999 | -73 | -1.8% | 1,830,100 |
| 2019/03/26 | 4,008 | 4,075 | 3,999 | 4,072 | +102 | +2.6% | 3,721,000 |
| 2019/03/25 | 4,007 | 4,012 | 3,945 | 3,970 | -49 | -1.2% | 3,103,700 |
| 2019/03/22 | 4,031 | 4,048 | 4,003 | 4,019 | -29 | -0.7% | 2,587,200 |
| 2019/03/20 | 4,036 | 4,048 | 4,014 | 4,048 | +28 | +0.7% | 1,496,900 |
| 2019/03/19 | 4,024 | 4,033 | 3,998 | 4,020 | -17 | -0.4% | 1,419,300 |
| 2019/03/18 | 4,022 | 4,039 | 4,009 | 4,037 | +26 | +0.6% | 1,189,000 |
| 2019/03/15 | 3,990 | 4,013 | 3,990 | 4,011 | +31 | +0.8% | 1,042,300 |
| 2019/03/14 | 4,022 | 4,023 | 3,980 | 3,980 | -7 | -0.2% | 989,800 |
| 2019/03/13 | 4,030 | 4,045 | 3,974 | 3,987 | -59 | -1.5% | 1,434,500 |
| 2019/03/12 | 4,054 | 4,063 | 4,036 | 4,046 | +25 | +0.6% | 911,300 |
| 2019/03/11 | 4,004 | 4,025 | 3,993 | 4,021 | +33 | +0.8% | 925,300 |
| 2019/03/08 | 4,030 | 4,041 | 3,988 | 3,988 | -43 | -1.1% | 1,572,700 |
| 2019/03/07 | 4,053 | 4,062 | 4,030 | 4,031 | -6 | -0.1% | 920,700 |
| 2019/03/06 | 4,078 | 4,081 | 4,031 | 4,037 | -18 | -0.4% | 1,195,400 |
| 2019/03/05 | 4,098 | 4,107 | 4,053 | 4,055 | -43 | -1% | 1,120,600 |
1351～
1400
件表示中 / 3588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 | 282,600円 | +8.0% | -18.1% | 1.77% | 11.07倍 | 1.26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 | 244,400円 | +16.8% | +22.0% | 3.27% | 10.67倍 | 1.17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 | 57,700円 | +7.8% | -51.8% | 5.03% | 8.10倍 | 1.52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 | 213,100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 | 111,800円 | +2.1% | +0.4% | 3.94% | 10.27倍 | 0.97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
