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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 4,452 | 4,460 | 4,401 | 4,416 | -34 | -0.8% | 608,700 |
| 2018/06/15 | 4,465 | 4,472 | 4,431 | 4,450 | +1 | ±0% | 823,500 |
| 2018/06/14 | 4,487 | 4,489 | 4,448 | 4,449 | -31 | -0.7% | 579,100 |
| 2018/06/13 | 4,440 | 4,484 | 4,435 | 4,480 | +40 | +0.9% | 720,500 |
| 2018/06/12 | 4,440 | 4,457 | 4,423 | 4,440 | +13 | +0.3% | 561,700 |
| 2018/06/11 | 4,407 | 4,438 | 4,391 | 4,427 | +21 | +0.5% | 512,100 |
| 2018/06/08 | 4,414 | 4,464 | 4,406 | 4,406 | -48 | -1.1% | 1,106,200 |
| 2018/06/07 | 4,407 | 4,458 | 4,405 | 4,454 | +47 | +1.1% | 1,003,200 |
| 2018/06/06 | 4,327 | 4,411 | 4,326 | 4,407 | +28 | +0.6% | 761,000 |
| 2018/06/05 | 4,432 | 4,440 | 4,377 | 4,379 | -47 | -1.1% | 724,800 |
| 2018/06/04 | 4,407 | 4,441 | 4,393 | 4,426 | +23 | +0.5% | 695,500 |
| 2018/06/01 | 4,364 | 4,434 | 4,345 | 4,403 | +21 | +0.5% | 1,103,400 |
| 2018/05/31 | 4,405 | 4,412 | 4,378 | 4,382 | -47 | -1.1% | 1,348,400 |
| 2018/05/30 | 4,400 | 4,433 | 4,376 | 4,429 | -38 | -0.9% | 1,368,400 |
| 2018/05/29 | 4,445 | 4,494 | 4,431 | 4,467 | +10 | +0.2% | 1,284,000 |
| 2018/05/28 | 4,495 | 4,500 | 4,438 | 4,457 | +95 | +2.2% | 1,801,900 |
| 2018/05/25 | 4,265 | 4,367 | 4,258 | 4,362 | +139 | +3.3% | 2,125,400 |
| 2018/05/24 | 4,250 | 4,267 | 4,211 | 4,223 | -55 | -1.3% | 884,900 |
| 2018/05/23 | 4,221 | 4,280 | 4,219 | 4,278 | +54 | +1.3% | 1,174,600 |
| 2018/05/22 | 4,230 | 4,230 | 4,191 | 4,224 | -11 | -0.3% | 670,600 |
| 2018/05/21 | 4,202 | 4,246 | 4,196 | 4,235 | +28 | +0.7% | 703,600 |
| 2018/05/18 | 4,201 | 4,212 | 4,191 | 4,207 | -6 | -0.1% | 700,800 |
| 2018/05/17 | 4,233 | 4,234 | 4,189 | 4,213 | -8 | -0.2% | 651,300 |
| 2018/05/16 | 4,204 | 4,226 | 4,186 | 4,221 | +1 | ±0% | 661,100 |
| 2018/05/15 | 4,248 | 4,258 | 4,211 | 4,220 | -3 | -0.1% | 649,400 |
| 2018/05/14 | 4,178 | 4,228 | 4,178 | 4,223 | +49 | +1.2% | 736,700 |
| 2018/05/11 | 4,136 | 4,177 | 4,129 | 4,174 | +51 | +1.2% | 750,800 |
| 2018/05/10 | 4,172 | 4,184 | 4,111 | 4,123 | -99 | -2.3% | 1,307,100 |
| 2018/05/09 | 4,232 | 4,234 | 4,202 | 4,222 | -8 | -0.2% | 830,000 |
| 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 |
1701～
1750
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 | 287,400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 | 295,000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 | 111,700円 | +2.1% | +0.4% | 3.94% | 10.27倍 | 0.89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
