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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 3,945 | 3,979 | 3,941 | 3,972 | +63 | +1.6% | 884,600 |
| 2018/12/11 | 3,916 | 3,927 | 3,880 | 3,909 | +20 | +0.5% | 944,200 |
| 2018/12/10 | 3,926 | 3,931 | 3,878 | 3,889 | -93 | -2.3% | 985,600 |
| 2018/12/07 | 3,953 | 3,987 | 3,930 | 3,982 | +44 | +1.1% | 1,044,600 |
| 2018/12/06 | 3,965 | 3,977 | 3,915 | 3,938 | -54 | -1.4% | 1,155,700 |
| 2018/12/05 | 4,000 | 4,008 | 3,962 | 3,992 | -35 | -0.9% | 1,092,200 |
| 2018/12/04 | 4,042 | 4,073 | 4,027 | 4,027 | -1 | ±0% | 1,323,000 |
| 2018/12/03 | 4,100 | 4,105 | 4,018 | 4,028 | -23 | -0.6% | 1,128,500 |
| 2018/11/30 | 4,053 | 4,076 | 4,034 | 4,051 | -3 | -0.1% | 1,230,000 |
| 2018/11/29 | 4,053 | 4,073 | 4,046 | 4,054 | +33 | +0.8% | 774,500 |
| 2018/11/28 | 4,033 | 4,048 | 4,007 | 4,021 | -49 | -1.2% | 938,600 |
| 2018/11/27 | 4,020 | 4,084 | 4,019 | 4,070 | +47 | +1.2% | 850,800 |
| 2018/11/26 | 4,091 | 4,118 | 4,021 | 4,023 | -51 | -1.3% | 1,041,400 |
| 2018/11/22 | 4,066 | 4,078 | 4,025 | 4,074 | +24 | +0.6% | 758,400 |
| 2018/11/21 | 4,015 | 4,060 | 4,013 | 4,050 | +11 | +0.3% | 920,700 |
| 2018/11/20 | 4,001 | 4,047 | 3,981 | 4,039 | -18 | -0.4% | 911,000 |
| 2018/11/19 | 4,058 | 4,065 | 4,023 | 4,057 | -1 | ±0% | 930,100 |
| 2018/11/16 | 4,069 | 4,092 | 4,052 | 4,058 | -22 | -0.5% | 965,200 |
| 2018/11/15 | 4,050 | 4,084 | 4,032 | 4,080 | -1 | ±0% | 1,099,600 |
| 2018/11/14 | 4,030 | 4,104 | 4,010 | 4,081 | +91 | +2.3% | 2,073,600 |
| 2018/11/13 | 3,988 | 4,010 | 3,954 | 3,990 | -40 | -1% | 1,369,800 |
| 2018/11/12 | 3,968 | 4,030 | 3,960 | 4,030 | +42 | +1.1% | 1,276,600 |
| 2018/11/09 | 3,920 | 4,000 | 3,912 | 3,988 | +78 | +2% | 1,871,700 |
| 2018/11/08 | 3,899 | 3,922 | 3,899 | 3,910 | +66 | +1.7% | 1,086,300 |
| 2018/11/07 | 3,850 | 3,891 | 3,832 | 3,844 | -15 | -0.4% | 1,291,600 |
| 2018/11/06 | 3,807 | 3,859 | 3,802 | 3,859 | +13 | +0.3% | 1,127,000 |
| 2018/11/05 | 3,818 | 3,860 | 3,792 | 3,846 | +82 | +2.2% | 1,918,100 |
| 2018/11/02 | 3,740 | 3,786 | 3,708 | 3,764 | +29 | +0.8% | 1,308,500 |
| 2018/11/01 | 3,809 | 3,825 | 3,728 | 3,735 | -60 | -1.6% | 1,415,800 |
| 2018/10/31 | 3,700 | 3,799 | 3,685 | 3,795 | +120 | +3.3% | 2,119,300 |
| 2018/10/30 | 3,650 | 3,688 | 3,649 | 3,675 | +32 | +0.9% | 2,744,000 |
| 2018/10/29 | 3,590 | 3,655 | 3,583 | 3,643 | +73 | +2% | 931,500 |
| 2018/10/26 | 3,556 | 3,597 | 3,544 | 3,570 | +17 | +0.5% | 1,312,800 |
| 2018/10/25 | 3,582 | 3,596 | 3,537 | 3,553 | -62 | -1.7% | 1,738,800 |
| 2018/10/24 | 3,612 | 3,639 | 3,602 | 3,615 | +24 | +0.7% | 1,299,500 |
| 2018/10/23 | 3,672 | 3,672 | 3,589 | 3,591 | -92 | -2.5% | 1,302,900 |
| 2018/10/22 | 3,659 | 3,684 | 3,646 | 3,683 | +23 | +0.6% | 945,500 |
| 2018/10/19 | 3,675 | 3,695 | 3,650 | 3,660 | -46 | -1.2% | 1,223,300 |
| 2018/10/18 | 3,695 | 3,712 | 3,688 | 3,706 | +8 | +0.2% | 950,300 |
| 2018/10/17 | 3,670 | 3,705 | 3,665 | 3,698 | +66 | +1.8% | 950,900 |
| 2018/10/16 | 3,635 | 3,646 | 3,614 | 3,632 | -13 | -0.4% | 1,125,100 |
| 2018/10/15 | 3,670 | 3,677 | 3,645 | 3,645 | -26 | -0.7% | 1,332,800 |
| 2018/10/12 | 3,665 | 3,690 | 3,653 | 3,671 | -7 | -0.2% | 1,554,100 |
| 2018/10/11 | 3,700 | 3,702 | 3,667 | 3,678 | -80 | -2.1% | 1,878,600 |
| 2018/10/10 | 3,733 | 3,763 | 3,733 | 3,758 | +35 | +0.9% | 1,167,600 |
| 2018/10/09 | 3,768 | 3,773 | 3,718 | 3,723 | -54 | -1.4% | 1,326,900 |
| 2018/10/05 | 3,790 | 3,800 | 3,777 | 3,777 | -17 | -0.4% | 1,408,700 |
| 2018/10/04 | 3,820 | 3,831 | 3,793 | 3,794 | -47 | -1.2% | 1,893,100 |
| 2018/10/03 | 3,870 | 3,885 | 3,841 | 3,841 | -57 | -1.5% | 1,430,900 |
| 2018/10/02 | 3,905 | 3,922 | 3,877 | 3,898 | -19 | -0.5% | 1,239,100 |
1551～
1600
件表示中 / 3687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 | 272,800円 | +9.7% | -8.5% | 1.83% | 9.16倍 | 1.22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 | 258,800円 | +11.4% | +22.0% | 3.09% | 11.30倍 | 1.23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 | 50,900円 | +3.3% | -79.9% | 5.70% | 20.44倍 | 1.37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 | 108,100円 | +2.1% | +0.4% | 4.07% | 9.94倍 | 0.94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 | 260,200円 | +7.4% | +166.0% | 0.00% | 3.55倍 | 3.20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
