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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,200 | 4,235 | 4,194 | 4,230 | +37 | +0.9% | 750,700 |
| 2018/05/07 | 4,197 | 4,209 | 4,170 | 4,193 | -27 | -0.6% | 745,600 |
| 2018/05/02 | 4,286 | 4,287 | 4,216 | 4,220 | -46 | -1.1% | 774,600 |
| 2018/05/01 | 4,303 | 4,307 | 4,239 | 4,266 | -74 | -1.7% | 1,245,400 |
| 2018/04/27 | 4,320 | 4,340 | 4,293 | 4,340 | +34 | +0.8% | 1,182,700 |
| 2018/04/26 | 4,311 | 4,315 | 4,290 | 4,306 | +11 | +0.3% | 973,600 |
| 2018/04/25 | 4,310 | 4,313 | 4,267 | 4,295 | -10 | -0.2% | 803,300 |
| 2018/04/24 | 4,235 | 4,305 | 4,227 | 4,305 | +79 | +1.9% | 1,188,000 |
| 2018/04/23 | 4,229 | 4,238 | 4,207 | 4,226 | -3 | -0.1% | 414,000 |
| 2018/04/20 | 4,188 | 4,233 | 4,186 | 4,229 | +44 | +1.1% | 851,400 |
| 2018/04/19 | 4,212 | 4,225 | 4,176 | 4,185 | -23 | -0.5% | 800,500 |
| 2018/04/18 | 4,200 | 4,225 | 4,188 | 4,208 | +11 | +0.3% | 813,900 |
| 2018/04/17 | 4,200 | 4,226 | 4,185 | 4,197 | +3 | +0.1% | 622,600 |
| 2018/04/16 | 4,165 | 4,200 | 4,160 | 4,194 | +24 | +0.6% | 486,600 |
| 2018/04/13 | 4,190 | 4,203 | 4,169 | 4,170 | +6 | +0.1% | 945,300 |
| 2018/04/12 | 4,180 | 4,191 | 4,156 | 4,164 | -31 | -0.7% | 747,900 |
| 2018/04/11 | 4,239 | 4,243 | 4,189 | 4,195 | -36 | -0.9% | 1,077,100 |
| 2018/04/10 | 4,210 | 4,281 | 4,206 | 4,231 | +19 | +0.5% | 1,409,100 |
| 2018/04/09 | 4,172 | 4,219 | 4,166 | 4,212 | +39 | +0.9% | 800,200 |
| 2018/04/06 | 4,215 | 4,216 | 4,173 | 4,173 | -56 | -1.3% | 1,140,000 |
| 2018/04/05 | 4,196 | 4,246 | 4,186 | 4,229 | +46 | +1.1% | 1,541,800 |
| 2018/04/04 | 4,156 | 4,196 | 4,119 | 4,183 | +30 | +0.7% | 1,109,800 |
| 2018/04/03 | 4,100 | 4,169 | 4,080 | 4,153 | +16 | +0.4% | 1,142,700 |
| 2018/04/02 | 4,121 | 4,162 | 4,120 | 4,137 | +19 | +0.5% | 919,800 |
| 2018/03/30 | 4,108 | 4,127 | 4,088 | 4,118 | +35 | +0.9% | 1,162,500 |
| 2018/03/29 | 4,106 | 4,116 | 4,058 | 4,083 | -17 | -0.4% | 1,322,600 |
| 2018/03/28 | 4,019 | 4,103 | 4,013 | 4,100 | -2 | ±0% | 1,983,200 |
| 2018/03/27 | 4,044 | 4,125 | 4,034 | 4,102 | +53 | +1.3% | 4,470,600 |
| 2018/03/26 | 4,010 | 4,050 | 3,997 | 4,049 | -7 | -0.2% | 2,768,700 |
| 2018/03/23 | 4,055 | 4,094 | 4,046 | 4,056 | -69 | -1.7% | 2,062,300 |
| 2018/03/22 | 4,130 | 4,157 | 4,078 | 4,125 | -71 | -1.7% | 2,388,600 |
| 2018/03/20 | 4,170 | 4,205 | 4,149 | 4,196 | +18 | +0.4% | 1,088,600 |
| 2018/03/19 | 4,186 | 4,213 | 4,156 | 4,178 | -14 | -0.3% | 963,600 |
| 2018/03/16 | 4,220 | 4,220 | 4,186 | 4,192 | -28 | -0.7% | 1,450,000 |
| 2018/03/15 | 4,213 | 4,236 | 4,210 | 4,220 | +1 | ±0% | 755,000 |
| 2018/03/14 | 4,238 | 4,246 | 4,203 | 4,219 | -22 | -0.5% | 882,500 |
| 2018/03/13 | 4,222 | 4,252 | 4,216 | 4,241 | +17 | +0.4% | 794,500 |
| 2018/03/12 | 4,235 | 4,244 | 4,213 | 4,224 | +37 | +0.9% | 796,000 |
| 2018/03/09 | 4,201 | 4,233 | 4,162 | 4,187 | +3 | +0.1% | 1,667,700 |
| 2018/03/08 | 4,190 | 4,196 | 4,150 | 4,184 | +35 | +0.8% | 934,900 |
| 2018/03/07 | 4,171 | 4,209 | 4,145 | 4,149 | -35 | -0.8% | 1,347,800 |
| 2018/03/06 | 4,226 | 4,229 | 4,179 | 4,184 | -26 | -0.6% | 1,354,900 |
| 2018/03/05 | 4,213 | 4,234 | 4,195 | 4,210 | -24 | -0.6% | 1,196,100 |
| 2018/03/02 | 4,250 | 4,260 | 4,221 | 4,234 | -77 | -1.8% | 1,209,100 |
| 2018/03/01 | 4,300 | 4,339 | 4,290 | 4,311 | +8 | +0.2% | 1,160,300 |
| 2018/02/28 | 4,291 | 4,351 | 4,290 | 4,303 | +14 | +0.3% | 1,320,700 |
| 2018/02/27 | 4,331 | 4,332 | 4,280 | 4,289 | -2 | ±0% | 1,161,200 |
| 2018/02/26 | 4,279 | 4,312 | 4,271 | 4,291 | +43 | +1% | 1,006,800 |
| 2018/02/23 | 4,206 | 4,256 | 4,202 | 4,248 | +42 | +1% | 919,500 |
| 2018/02/22 | 4,292 | 4,309 | 4,201 | 4,206 | -128 | -3% | 1,773,000 |
1601～
1650
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
