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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 2018/10/01 | 3,953 | 3,959 | 3,917 | 3,917 | -53 | -1.3% | 985,600 |
| 2018/09/28 | 3,994 | 4,009 | 3,958 | 3,970 | +5 | +0.1% | 1,097,600 |
| 2018/09/27 | 3,989 | 4,012 | 3,959 | 3,965 | -31 | -0.8% | 1,401,300 |
| 2018/09/26 | 4,026 | 4,037 | 3,952 | 3,996 | -59 | -1.5% | 2,817,400 |
| 2018/09/25 | 4,000 | 4,055 | 3,991 | 4,055 | +73 | +1.8% | 4,192,100 |
| 2018/09/21 | 3,982 | 3,991 | 3,962 | 3,982 | +33 | +0.8% | 2,426,800 |
| 2018/09/20 | 3,970 | 3,970 | 3,938 | 3,949 | +4 | +0.1% | 1,909,700 |
| 2018/09/19 | 3,979 | 3,993 | 3,943 | 3,945 | -35 | -0.9% | 2,387,700 |
| 2018/09/18 | 3,823 | 3,980 | 3,818 | 3,980 | +161 | +4.2% | 3,078,600 |
| 2018/09/14 | 3,820 | 3,833 | 3,808 | 3,819 | +14 | +0.4% | 1,675,300 |
| 2018/09/13 | 3,796 | 3,831 | 3,787 | 3,805 | +10 | +0.3% | 1,049,800 |
| 2018/09/12 | 3,800 | 3,802 | 3,764 | 3,795 | +14 | +0.4% | 1,018,200 |
| 2018/09/11 | 3,765 | 3,781 | 3,742 | 3,781 | +26 | +0.7% | 965,700 |
| 2018/09/10 | 3,750 | 3,784 | 3,744 | 3,755 | +4 | +0.1% | 1,146,100 |
| 2018/09/07 | 3,742 | 3,756 | 3,706 | 3,751 | +21 | +0.6% | 1,393,200 |
| 2018/09/06 | 3,750 | 3,752 | 3,707 | 3,730 | -43 | -1.1% | 1,934,300 |
| 2018/09/05 | 3,805 | 3,808 | 3,755 | 3,773 | -70 | -1.8% | 2,411,200 |
| 2018/09/04 | 3,890 | 3,898 | 3,842 | 3,843 | -39 | -1% | 1,060,000 |
| 2018/09/03 | 3,855 | 3,903 | 3,851 | 3,882 | +33 | +0.9% | 982,600 |
| 2018/08/31 | 3,842 | 3,865 | 3,842 | 3,849 | -2 | -0.1% | 958,200 |
| 2018/08/30 | 3,840 | 3,865 | 3,824 | 3,851 | ±0 | ±0% | 1,399,900 |
1601～
1650
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
