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 |
|---|---|---|---|---|---|---|---|
| 2019/09/11 | 3,652 | 3,676 | 3,644 | 3,661 | +21 | +0.6% | 1,634,500 |
| 2019/09/10 | 3,613 | 3,641 | 3,607 | 3,640 | +27 | +0.7% | 842,400 |
| 2019/09/09 | 3,596 | 3,616 | 3,584 | 3,613 | +16 | +0.4% | 974,000 |
| 2019/09/06 | 3,630 | 3,631 | 3,594 | 3,597 | -18 | -0.5% | 1,051,800 |
| 2019/09/05 | 3,607 | 3,648 | 3,606 | 3,615 | +10 | +0.3% | 1,668,700 |
| 2019/09/04 | 3,610 | 3,619 | 3,597 | 3,605 | -14 | -0.4% | 673,000 |
| 2019/09/03 | 3,603 | 3,623 | 3,595 | 3,619 | +20 | +0.6% | 613,400 |
| 2019/09/02 | 3,621 | 3,627 | 3,589 | 3,599 | -33 | -0.9% | 697,500 |
| 2019/08/30 | 3,627 | 3,633 | 3,603 | 3,632 | +23 | +0.6% | 973,800 |
| 2019/08/29 | 3,601 | 3,610 | 3,569 | 3,609 | -2 | -0.1% | 775,900 |
| 2019/08/28 | 3,602 | 3,612 | 3,587 | 3,611 | +16 | +0.4% | 616,900 |
| 2019/08/27 | 3,570 | 3,603 | 3,570 | 3,595 | +32 | +0.9% | 730,800 |
| 2019/08/26 | 3,549 | 3,568 | 3,536 | 3,563 | -39 | -1.1% | 856,300 |
| 2019/08/23 | 3,600 | 3,610 | 3,582 | 3,602 | +33 | +0.9% | 601,800 |
| 2019/08/22 | 3,571 | 3,579 | 3,551 | 3,569 | +22 | +0.6% | 693,300 |
| 2019/08/21 | 3,580 | 3,584 | 3,546 | 3,547 | -58 | -1.6% | 714,000 |
| 2019/08/20 | 3,614 | 3,636 | 3,594 | 3,605 | -7 | -0.2% | 593,400 |
| 2019/08/19 | 3,604 | 3,613 | 3,584 | 3,612 | +34 | +1% | 445,900 |
| 2019/08/16 | 3,569 | 3,582 | 3,556 | 3,578 | -12 | -0.3% | 533,100 |
| 2019/08/15 | 3,555 | 3,597 | 3,552 | 3,590 | -9 | -0.3% | 575,500 |
| 2019/08/14 | 3,621 | 3,630 | 3,590 | 3,599 | -30 | -0.8% | 807,100 |
| 2019/08/13 | 3,625 | 3,633 | 3,602 | 3,629 | -25 | -0.7% | 725,800 |
| 2019/08/09 | 3,671 | 3,676 | 3,640 | 3,654 | -7 | -0.2% | 599,900 |
| 2019/08/08 | 3,642 | 3,671 | 3,632 | 3,661 | +20 | +0.5% | 835,900 |
| 2019/08/07 | 3,600 | 3,647 | 3,591 | 3,641 | +49 | +1.4% | 705,600 |
| 2019/08/06 | 3,518 | 3,599 | 3,497 | 3,592 | +1 | ±0% | 1,179,500 |
| 2019/08/05 | 3,605 | 3,612 | 3,564 | 3,591 | -35 | -1% | 922,100 |
| 2019/08/02 | 3,613 | 3,640 | 3,601 | 3,626 | -11 | -0.3% | 864,000 |
| 2019/08/01 | 3,626 | 3,642 | 3,606 | 3,637 | -25 | -0.7% | 761,700 |
| 2019/07/31 | 3,648 | 3,667 | 3,617 | 3,662 | -11 | -0.3% | 848,600 |
| 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 |
1401～
1450
件表示中 / 3716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 | 288,700円 | +4.8% | -12.5% | 2.08% | 11.12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 | 294,300円 | +7.2% | +19.6% | 3.13% | 11.17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 | 51,400円 | +7.7% | +176.3% | 1.56% | 25.79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 | 112,300円 | +2.1% | +0.4% | 3.92% | 10.32倍 | 0.90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 | 219,500円 | +5.9% | +10.7% | 0.00% | 4.71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
