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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,058 | 4,126 | 4,041 | 4,099 | +66 | +1.6% | 990,900 |
| 2018/07/17 | 4,019 | 4,056 | 4,006 | 4,033 | +51 | +1.3% | 1,040,800 |
| 2018/07/13 | 3,960 | 3,995 | 3,951 | 3,982 | +29 | +0.7% | 772,500 |
| 2018/07/12 | 3,958 | 3,992 | 3,952 | 3,953 | -4 | -0.1% | 1,056,300 |
| 2018/07/11 | 3,990 | 4,007 | 3,951 | 3,957 | -49 | -1.2% | 968,300 |
| 2018/07/10 | 3,970 | 4,023 | 3,933 | 4,006 | +31 | +0.8% | 1,497,300 |
| 2018/07/09 | 3,990 | 4,003 | 3,973 | 3,975 | +1 | ±0% | 628,600 |
| 2018/07/06 | 4,000 | 4,007 | 3,961 | 3,974 | -11 | -0.3% | 951,200 |
| 2018/07/05 | 4,048 | 4,048 | 3,980 | 3,985 | -47 | -1.2% | 994,300 |
| 2018/07/04 | 4,000 | 4,042 | 3,995 | 4,032 | +16 | +0.4% | 614,700 |
| 2018/07/03 | 3,998 | 4,030 | 3,993 | 4,016 | +36 | +0.9% | 861,100 |
| 2018/07/02 | 4,062 | 4,064 | 3,975 | 3,980 | -89 | -2.2% | 1,205,700 |
| 2018/06/29 | 4,112 | 4,120 | 4,046 | 4,069 | +6 | +0.1% | 787,000 |
| 2018/06/28 | 4,105 | 4,105 | 4,057 | 4,063 | -52 | -1.3% | 876,100 |
| 2018/06/27 | 4,139 | 4,139 | 4,108 | 4,115 | -67 | -1.6% | 850,700 |
| 2018/06/26 | 4,104 | 4,185 | 4,092 | 4,182 | +42 | +1% | 970,100 |
| 2018/06/25 | 4,211 | 4,211 | 4,136 | 4,140 | -66 | -1.6% | 792,200 |
| 2018/06/22 | 4,245 | 4,258 | 4,205 | 4,206 | -61 | -1.4% | 904,100 |
| 2018/06/21 | 4,285 | 4,293 | 4,266 | 4,267 | -36 | -0.8% | 658,300 |
| 2018/06/20 | 4,290 | 4,316 | 4,276 | 4,303 | +16 | +0.4% | 694,200 |
| 2018/06/19 | 4,366 | 4,366 | 4,286 | 4,287 | -129 | -2.9% | 1,201,300 |
| 2018/06/18 | 4,452 | 4,460 | 4,401 | 4,416 | -34 | -0.8% | 608,700 |
| 2018/06/15 | 4,465 | 4,472 | 4,431 | 4,450 | +1 | ±0% | 823,500 |
| 2018/06/14 | 4,487 | 4,489 | 4,448 | 4,449 | -31 | -0.7% | 579,100 |
| 2018/06/13 | 4,440 | 4,484 | 4,435 | 4,480 | +40 | +0.9% | 720,500 |
| 2018/06/12 | 4,440 | 4,457 | 4,423 | 4,440 | +13 | +0.3% | 561,700 |
| 2018/06/11 | 4,407 | 4,438 | 4,391 | 4,427 | +21 | +0.5% | 512,100 |
| 2018/06/08 | 4,414 | 4,464 | 4,406 | 4,406 | -48 | -1.1% | 1,106,200 |
| 2018/06/07 | 4,407 | 4,458 | 4,405 | 4,454 | +47 | +1.1% | 1,003,200 |
| 2018/06/06 | 4,327 | 4,411 | 4,326 | 4,407 | +28 | +0.6% | 761,000 |
| 2018/06/05 | 4,432 | 4,440 | 4,377 | 4,379 | -47 | -1.1% | 724,800 |
| 2018/06/04 | 4,407 | 4,441 | 4,393 | 4,426 | +23 | +0.5% | 695,500 |
| 2018/06/01 | 4,364 | 4,434 | 4,345 | 4,403 | +21 | +0.5% | 1,103,400 |
| 2018/05/31 | 4,405 | 4,412 | 4,378 | 4,382 | -47 | -1.1% | 1,348,400 |
| 2018/05/30 | 4,400 | 4,433 | 4,376 | 4,429 | -38 | -0.9% | 1,368,400 |
| 2018/05/29 | 4,445 | 4,494 | 4,431 | 4,467 | +10 | +0.2% | 1,284,000 |
| 2018/05/28 | 4,495 | 4,500 | 4,438 | 4,457 | +95 | +2.2% | 1,801,900 |
| 2018/05/25 | 4,265 | 4,367 | 4,258 | 4,362 | +139 | +3.3% | 2,125,400 |
| 2018/05/24 | 4,250 | 4,267 | 4,211 | 4,223 | -55 | -1.3% | 884,900 |
| 2018/05/23 | 4,221 | 4,280 | 4,219 | 4,278 | +54 | +1.3% | 1,174,600 |
| 2018/05/22 | 4,230 | 4,230 | 4,191 | 4,224 | -11 | -0.3% | 670,600 |
| 2018/05/21 | 4,202 | 4,246 | 4,196 | 4,235 | +28 | +0.7% | 703,600 |
| 2018/05/18 | 4,201 | 4,212 | 4,191 | 4,207 | -6 | -0.1% | 700,800 |
| 2018/05/17 | 4,233 | 4,234 | 4,189 | 4,213 | -8 | -0.2% | 651,300 |
| 2018/05/16 | 4,204 | 4,226 | 4,186 | 4,221 | +1 | ±0% | 661,100 |
| 2018/05/15 | 4,248 | 4,258 | 4,211 | 4,220 | -3 | -0.1% | 649,400 |
| 2018/05/14 | 4,178 | 4,228 | 4,178 | 4,223 | +49 | +1.2% | 736,700 |
| 2018/05/11 | 4,136 | 4,177 | 4,129 | 4,174 | +51 | +1.2% | 750,800 |
| 2018/05/10 | 4,172 | 4,184 | 4,111 | 4,123 | -99 | -2.3% | 1,307,100 |
| 2018/05/09 | 4,232 | 4,234 | 4,202 | 4,222 | -8 | -0.2% | 830,000 |
1551～
1600
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
