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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,137 | 4,146 | 4,122 | 4,132 | -18 | -0.4% | 992,100 |
| 2019/02/27 | 4,157 | 4,170 | 4,149 | 4,150 | -4 | -0.1% | 791,800 |
| 2019/02/26 | 4,150 | 4,173 | 4,137 | 4,154 | +24 | +0.6% | 901,900 |
| 2019/02/25 | 4,133 | 4,136 | 4,115 | 4,130 | +18 | +0.4% | 683,200 |
| 2019/02/22 | 4,106 | 4,133 | 4,103 | 4,112 | -9 | -0.2% | 519,900 |
| 2019/02/21 | 4,137 | 4,145 | 4,089 | 4,121 | -28 | -0.7% | 866,400 |
| 2019/02/20 | 4,150 | 4,162 | 4,128 | 4,149 | -2 | ±0% | 764,600 |
| 2019/02/19 | 4,100 | 4,154 | 4,100 | 4,151 | +59 | +1.4% | 1,139,300 |
| 2019/02/18 | 4,087 | 4,106 | 4,077 | 4,092 | +34 | +0.8% | 844,500 |
| 2019/02/15 | 4,050 | 4,058 | 4,019 | 4,058 | +3 | +0.1% | 541,800 |
| 2019/02/14 | 4,044 | 4,064 | 4,040 | 4,055 | +16 | +0.4% | 593,500 |
| 2019/02/13 | 4,075 | 4,079 | 4,029 | 4,039 | -22 | -0.5% | 977,500 |
| 2019/02/12 | 4,033 | 4,075 | 4,017 | 4,061 | +63 | +1.6% | 788,700 |
| 2019/02/08 | 4,020 | 4,032 | 3,987 | 3,998 | -59 | -1.5% | 930,600 |
| 2019/02/07 | 4,079 | 4,087 | 4,040 | 4,057 | -22 | -0.5% | 703,000 |
| 2019/02/06 | 4,068 | 4,099 | 4,061 | 4,079 | +10 | +0.2% | 667,800 |
| 2019/02/05 | 4,070 | 4,081 | 4,061 | 4,069 | +11 | +0.3% | 677,200 |
| 2019/02/04 | 4,044 | 4,077 | 4,040 | 4,058 | +34 | +0.8% | 800,300 |
| 2019/02/01 | 3,980 | 4,024 | 3,971 | 4,024 | +16 | +0.4% | 1,008,400 |
| 2019/01/31 | 4,007 | 4,035 | 3,992 | 4,008 | +42 | +1.1% | 1,006,800 |
| 2019/01/30 | 3,992 | 4,043 | 3,939 | 3,966 | -10 | -0.3% | 1,494,900 |
| 2019/01/29 | 3,915 | 3,981 | 3,910 | 3,976 | +50 | +1.3% | 1,023,000 |
| 2019/01/28 | 3,961 | 3,971 | 3,922 | 3,926 | -40 | -1% | 743,500 |
| 2019/01/25 | 3,988 | 3,997 | 3,960 | 3,966 | +1 | ±0% | 754,400 |
| 2019/01/24 | 3,964 | 3,978 | 3,927 | 3,965 | +6 | +0.2% | 648,300 |
| 2019/01/23 | 3,972 | 3,982 | 3,958 | 3,959 | -36 | -0.9% | 730,300 |
| 2019/01/22 | 3,975 | 3,995 | 3,968 | 3,995 | +42 | +1.1% | 776,200 |
| 2019/01/21 | 3,982 | 3,983 | 3,951 | 3,953 | -26 | -0.7% | 581,200 |
| 2019/01/18 | 3,964 | 3,992 | 3,956 | 3,979 | +24 | +0.6% | 546,100 |
| 2019/01/17 | 3,962 | 3,973 | 3,937 | 3,955 | +11 | +0.3% | 597,600 |
| 2019/01/16 | 3,963 | 3,971 | 3,934 | 3,944 | -8 | -0.2% | 565,000 |
| 2019/01/15 | 3,902 | 3,994 | 3,894 | 3,952 | +31 | +0.8% | 1,205,200 |
| 2019/01/11 | 3,911 | 3,940 | 3,889 | 3,921 | +15 | +0.4% | 776,900 |
| 2019/01/10 | 3,875 | 3,913 | 3,856 | 3,906 | +20 | +0.5% | 1,071,700 |
| 2019/01/09 | 3,904 | 3,928 | 3,881 | 3,886 | -13 | -0.3% | 1,121,400 |
| 2019/01/08 | 3,941 | 3,954 | 3,899 | 3,899 | -53 | -1.3% | 1,033,200 |
| 2019/01/07 | 3,957 | 3,972 | 3,933 | 3,952 | +76 | +2% | 1,424,800 |
| 2019/01/04 | 3,852 | 3,910 | 3,833 | 3,876 | -65 | -1.6% | 1,351,800 |
| 2018/12/28 | 3,917 | 3,952 | 3,906 | 3,941 | +6 | +0.2% | 648,600 |
| 2018/12/27 | 3,958 | 3,970 | 3,900 | 3,935 | +97 | +2.5% | 1,255,100 |
| 2018/12/26 | 3,765 | 3,891 | 3,765 | 3,838 | +83 | +2.2% | 1,109,800 |
| 2018/12/25 | 3,820 | 3,821 | 3,739 | 3,755 | -120 | -3.1% | 1,301,400 |
| 2018/12/21 | 3,895 | 3,924 | 3,874 | 3,875 | -20 | -0.5% | 1,674,500 |
| 2018/12/20 | 3,961 | 3,969 | 3,886 | 3,895 | -89 | -2.2% | 1,222,300 |
| 2018/12/19 | 3,974 | 3,995 | 3,943 | 3,984 | +52 | +1.3% | 903,900 |
| 2018/12/18 | 3,952 | 3,984 | 3,932 | 3,932 | -63 | -1.6% | 943,300 |
| 2018/12/17 | 3,968 | 4,000 | 3,968 | 3,995 | +50 | +1.3% | 825,200 |
| 2018/12/14 | 3,970 | 4,003 | 3,940 | 3,945 | -57 | -1.4% | 1,308,500 |
| 2018/12/13 | 3,988 | 4,017 | 3,960 | 4,002 | +30 | +0.8% | 1,005,100 |
| 2018/12/12 | 3,945 | 3,979 | 3,941 | 3,972 | +63 | +1.6% | 884,600 |
1401～
1450
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
