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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 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 |
1601～
1650
件表示中 / 3765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 | 301,000円 | +4.8% | -12.5% | 1.99% | 11.69倍 | 1.26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 | 321,200円 | +7.2% | +19.6% | 2.86% | 12.19倍 | 1.44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 | 48,800円 | +7.7% | +176.3% | 1.64% | 24.49倍 | 1.08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 | 127,800円 | +2.1% | +0.4% | 3.44% | 11.75倍 | 1.02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 | 230,400円 | +5.9% | +10.7% | 0.00% | 4.95倍 | -1.81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
