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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 4,303 | 4,345 | 4,288 | 4,334 | +31 | +0.7% | 987,000 |
| 2018/02/20 | 4,346 | 4,346 | 4,276 | 4,303 | -43 | -1% | 1,171,700 |
| 2018/02/19 | 4,297 | 4,351 | 4,280 | 4,346 | +92 | +2.2% | 938,300 |
| 2018/02/16 | 4,210 | 4,270 | 4,190 | 4,254 | +59 | +1.4% | 1,206,100 |
| 2018/02/15 | 4,218 | 4,222 | 4,185 | 4,195 | +8 | +0.2% | 1,150,600 |
| 2018/02/14 | 4,169 | 4,209 | 4,157 | 4,187 | +36 | +0.9% | 1,621,300 |
| 2018/02/13 | 4,268 | 4,268 | 4,145 | 4,151 | -86 | -2% | 1,919,200 |
| 2018/02/09 | 4,185 | 4,237 | 4,170 | 4,237 | -39 | -0.9% | 1,585,900 |
| 2018/02/08 | 4,248 | 4,296 | 4,241 | 4,276 | +61 | +1.4% | 1,524,100 |
| 2018/02/07 | 4,360 | 4,364 | 4,214 | 4,215 | -31 | -0.7% | 2,193,800 |
| 2018/02/06 | 4,184 | 4,249 | 4,161 | 4,246 | -88 | -2% | 3,247,000 |
| 2018/02/05 | 4,300 | 4,373 | 4,291 | 4,334 | -10 | -0.2% | 2,274,300 |
| 2018/02/02 | 4,388 | 4,390 | 4,311 | 4,344 | -184 | -4.1% | 3,595,400 |
| 2018/02/01 | 4,476 | 4,533 | 4,461 | 4,528 | +88 | +2% | 1,709,900 |
| 2018/01/31 | 4,450 | 4,496 | 4,440 | 4,440 | -57 | -1.3% | 1,891,100 |
| 2018/01/30 | 4,589 | 4,604 | 4,488 | 4,497 | -76 | -1.7% | 2,490,000 |
| 2018/01/29 | 4,590 | 4,634 | 4,572 | 4,573 | +3 | +0.1% | 884,100 |
| 2018/01/26 | 4,580 | 4,615 | 4,567 | 4,570 | -9 | -0.2% | 1,284,900 |
| 2018/01/25 | 4,617 | 4,617 | 4,562 | 4,579 | -95 | -2% | 1,894,000 |
| 2018/01/24 | 4,701 | 4,705 | 4,663 | 4,674 | -30 | -0.6% | 1,189,700 |
| 2018/01/23 | 4,706 | 4,715 | 4,684 | 4,704 | -2 | ±0% | 910,900 |
1751～
1800
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 | 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
