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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 2,859 | 2,883 | 2,856 | 2,875 | +27 | +0.9% | 1,671,900 |
| 2024/12/26 | 2,831 | 2,852 | 2,831 | 2,848 | +7 | +0.2% | 1,759,600 |
| 2024/12/25 | 2,848.5 | 2,849.5 | 2,825.5 | 2,841 | -7.5 | -0.3% | 1,263,000 |
| 2024/12/24 | 2,845 | 2,855 | 2,840.5 | 2,848.5 | +2.5 | +0.1% | 909,600 |
| 2024/12/23 | 2,853.5 | 2,866.5 | 2,839.5 | 2,846 | -10.5 | -0.4% | 1,199,700 |
| 2024/12/20 | 2,915 | 2,923 | 2,856.5 | 2,856.5 | -44 | -1.5% | 2,256,200 |
| 2024/12/19 | 2,905 | 2,916 | 2,898 | 2,900.5 | -16.5 | -0.6% | 1,052,400 |
| 2024/12/18 | 2,922 | 2,943 | 2,917 | 2,917 | +0.5 | ±0% | 1,018,600 |
| 2024/12/17 | 2,920.5 | 2,940.5 | 2,916.5 | 2,916.5 | -4.5 | -0.2% | 1,097,000 |
| 2024/12/16 | 2,975 | 2,977 | 2,921 | 2,921 | -49 | -1.6% | 912,700 |
| 2024/12/13 | 2,954 | 2,987.5 | 2,954 | 2,970 | -19 | -0.6% | 1,297,100 |
| 2024/12/12 | 2,971 | 3,000 | 2,970 | 2,989 | +19.5 | +0.7% | 1,807,800 |
| 2024/12/11 | 2,967.5 | 2,970.5 | 2,950.5 | 2,969.5 | +10 | +0.3% | 1,089,900 |
| 2024/12/10 | 2,979 | 2,980 | 2,954.5 | 2,959.5 | +4.5 | +0.2% | 1,400,200 |
| 2024/12/09 | 2,920 | 2,958 | 2,918.5 | 2,955 | +38.5 | +1.3% | 1,921,800 |
| 2024/12/06 | 2,905 | 2,925 | 2,904.5 | 2,916.5 | +20 | +0.7% | 1,059,900 |
| 2024/12/05 | 2,890 | 2,903 | 2,885 | 2,896.5 | +14.5 | +0.5% | 1,284,400 |
| 2024/12/04 | 2,900 | 2,903 | 2,868 | 2,882 | -34 | -1.2% | 1,707,900 |
| 2024/12/03 | 2,912 | 2,931.5 | 2,897.5 | 2,916 | -8 | -0.3% | 1,926,100 |
| 2024/12/02 | 2,901 | 2,934 | 2,895 | 2,924 | +35 | +1.2% | 1,764,000 |
| 2024/11/29 | 2,876 | 2,899 | 2,867 | 2,889 | +13 | +0.5% | 1,278,000 |
| 2024/11/28 | 2,852 | 2,877 | 2,842.5 | 2,876 | +27.5 | +1% | 1,098,100 |
| 2024/11/27 | 2,845 | 2,849 | 2,820 | 2,848.5 | -1.5 | -0.1% | 1,085,300 |
| 2024/11/26 | 2,826.5 | 2,850 | 2,818.5 | 2,850 | +20.5 | +0.7% | 1,398,300 |
| 2024/11/25 | 2,854 | 2,868 | 2,828 | 2,829.5 | -8.5 | -0.3% | 2,854,000 |
| 2024/11/22 | 2,821.5 | 2,845.5 | 2,813.5 | 2,838 | +0.5 | ±0% | 1,060,300 |
| 2024/11/21 | 2,845 | 2,853 | 2,830.5 | 2,837.5 | -10.5 | -0.4% | 1,227,900 |
| 2024/11/20 | 2,876 | 2,882 | 2,843 | 2,848 | -28 | -1% | 1,173,200 |
| 2024/11/19 | 2,889.5 | 2,904.5 | 2,873 | 2,876 | -13.5 | -0.5% | 893,400 |
| 2024/11/18 | 2,876 | 2,897 | 2,874.5 | 2,889.5 | +12.5 | +0.4% | 820,900 |
| 2024/11/15 | 2,888.5 | 2,907 | 2,876.5 | 2,877 | -2 | -0.1% | 1,248,300 |
| 2024/11/14 | 2,887 | 2,900 | 2,873 | 2,879 | -8.5 | -0.3% | 1,226,200 |
| 2024/11/13 | 2,851 | 2,892 | 2,851 | 2,887.5 | +20 | +0.7% | 1,519,400 |
| 2024/11/12 | 2,855 | 2,869 | 2,848.5 | 2,867.5 | +16 | +0.6% | 1,243,200 |
| 2024/11/11 | 2,828 | 2,857 | 2,825 | 2,851.5 | +25 | +0.9% | 1,241,300 |
| 2024/11/08 | 2,860 | 2,874.5 | 2,826 | 2,826.5 | -42.5 | -1.5% | 2,043,000 |
| 2024/11/07 | 2,856.5 | 2,893 | 2,856 | 2,869 | +14 | +0.5% | 1,814,100 |
| 2024/11/06 | 2,869 | 2,891 | 2,855 | 2,855 | -11 | -0.4% | 1,906,100 |
| 2024/11/05 | 2,901 | 2,915 | 2,853 | 2,866 | -50.5 | -1.7% | 2,968,300 |
| 2024/11/01 | 2,890 | 2,938 | 2,871.5 | 2,916.5 | -93.5 | -3.1% | 2,917,400 |
| 2024/10/31 | 2,979 | 3,011 | 2,977 | 3,010 | +20 | +0.7% | 1,897,400 |
| 2024/10/30 | 2,988 | 3,000 | 2,976.5 | 2,990 | +3 | +0.1% | 2,247,400 |
| 2024/10/29 | 2,960 | 2,987.5 | 2,949 | 2,987 | +36.5 | +1.2% | 1,576,300 |
| 2024/10/28 | 2,905 | 2,952 | 2,897 | 2,950.5 | +38.5 | +1.3% | 1,636,800 |
| 2024/10/25 | 2,919.5 | 2,923 | 2,899 | 2,912 | -1 | ±0% | 1,280,800 |
| 2024/10/24 | 2,911 | 2,923.5 | 2,898.5 | 2,913 | -8.5 | -0.3% | 1,420,000 |
| 2024/10/23 | 2,914 | 2,941.5 | 2,914 | 2,921.5 | -6.5 | -0.2% | 884,300 |
| 2024/10/22 | 2,930.5 | 2,938.5 | 2,908 | 2,928 | -14.5 | -0.5% | 1,290,700 |
| 2024/10/21 | 2,935.5 | 2,948.5 | 2,924.5 | 2,942.5 | -2.5 | -0.1% | 1,011,500 |
| 2024/10/18 | 2,960 | 2,965 | 2,933 | 2,945 | -8 | -0.3% | 1,326,100 |
101～
150
件表示中 / 3711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 | 284,200円 | +4.8% | -12.5% | 2.11% | 10.95倍 | 1.18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 | 292,500円 | +7.2% | +19.6% | 3.15% | 11.10倍 | 1.31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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84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 | 112,000円 | +2.1% | +0.4% | 3.93% | 10.29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 | 219,300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
