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 |
|---|---|---|---|---|---|---|---|
| 2019/07/01 | 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 |
| 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 |
1451～
1500
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
