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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,850 | 3,867 | 3,838 | 3,852 | +12 | +0.3% | 795,700 |
| 2018/08/27 | 3,851 | 3,855 | 3,833 | 3,840 | -2 | -0.1% | 788,100 |
| 2018/08/24 | 3,884 | 3,890 | 3,841 | 3,842 | -11 | -0.3% | 676,000 |
| 2018/08/23 | 3,850 | 3,888 | 3,847 | 3,853 | +13 | +0.3% | 1,096,500 |
| 2018/08/22 | 3,837 | 3,844 | 3,821 | 3,840 | ±0 | ±0% | 838,000 |
| 2018/08/21 | 3,851 | 3,869 | 3,828 | 3,840 | -3 | -0.1% | 757,800 |
| 2018/08/20 | 3,850 | 3,859 | 3,832 | 3,843 | -7 | -0.2% | 761,500 |
| 2018/08/17 | 3,833 | 3,855 | 3,823 | 3,850 | +22 | +0.6% | 641,600 |
| 2018/08/16 | 3,841 | 3,861 | 3,821 | 3,828 | -12 | -0.3% | 1,004,500 |
| 2018/08/15 | 3,896 | 3,904 | 3,836 | 3,840 | -56 | -1.4% | 1,018,000 |
| 2018/08/14 | 3,849 | 3,900 | 3,835 | 3,896 | +91 | +2.4% | 961,700 |
| 2018/08/13 | 3,881 | 3,890 | 3,801 | 3,805 | -88 | -2.3% | 1,191,100 |
| 2018/08/10 | 3,938 | 3,938 | 3,891 | 3,893 | -35 | -0.9% | 1,113,900 |
| 2018/08/09 | 3,920 | 3,934 | 3,914 | 3,928 | +20 | +0.5% | 579,200 |
| 2018/08/08 | 3,914 | 3,949 | 3,903 | 3,908 | +5 | +0.1% | 966,200 |
| 2018/08/07 | 3,900 | 3,913 | 3,870 | 3,903 | +3 | +0.1% | 1,109,400 |
| 2018/08/06 | 3,935 | 3,946 | 3,900 | 3,900 | -29 | -0.7% | 1,135,600 |
| 2018/08/03 | 3,995 | 3,995 | 3,929 | 3,929 | -84 | -2.1% | 1,987,500 |
| 2018/08/02 | 4,018 | 4,050 | 3,995 | 4,013 | -3 | -0.1% | 1,279,600 |
| 2018/08/01 | 4,060 | 4,089 | 4,004 | 4,016 | -84 | -2% | 1,589,200 |
| 2018/07/31 | 4,144 | 4,156 | 4,092 | 4,100 | -45 | -1.1% | 1,154,200 |
| 2018/07/30 | 4,141 | 4,167 | 4,120 | 4,145 | -26 | -0.6% | 709,900 |
| 2018/07/27 | 4,172 | 4,188 | 4,155 | 4,171 | +25 | +0.6% | 627,000 |
| 2018/07/26 | 4,140 | 4,157 | 4,121 | 4,146 | +50 | +1.2% | 574,400 |
| 2018/07/25 | 4,103 | 4,148 | 4,089 | 4,096 | +10 | +0.2% | 566,900 |
| 2018/07/24 | 4,120 | 4,138 | 4,082 | 4,086 | -15 | -0.4% | 532,100 |
| 2018/07/23 | 4,070 | 4,117 | 4,060 | 4,101 | +6 | +0.1% | 595,400 |
| 2018/07/20 | 4,094 | 4,126 | 4,076 | 4,095 | -5 | -0.1% | 898,200 |
| 2018/07/19 | 4,136 | 4,155 | 4,100 | 4,100 | +1 | ±0% | 744,400 |
| 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 |
1651～
1700
件表示中 / 3715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 | 287,500円 | +4.8% | -12.5% | 2.09% | 11.07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 | 294,900円 | +7.2% | +19.6% | 3.12% | 11.20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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84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 | 112,200円 | +2.1% | +0.4% | 3.92% | 10.31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 | 219,000円 | +5.9% | +10.7% | 0.00% | 4.70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
