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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,504 | 4,562 | 4,493 | 4,500 | -24 | -0.5% | 1,905,300 |
| 2017/12/05 | 4,465 | 4,542 | 4,465 | 4,524 | +58 | +1.3% | 1,103,500 |
| 2017/12/04 | 4,499 | 4,527 | 4,465 | 4,466 | -47 | -1% | 939,100 |
| 2017/12/01 | 4,500 | 4,553 | 4,480 | 4,513 | +33 | +0.7% | 1,568,300 |
| 2017/11/30 | 4,434 | 4,480 | 4,428 | 4,480 | +44 | +1% | 1,863,400 |
| 2017/11/29 | 4,384 | 4,444 | 4,369 | 4,436 | +68 | +1.6% | 1,250,900 |
| 2017/11/28 | 4,350 | 4,379 | 4,345 | 4,368 | +24 | +0.6% | 970,800 |
| 2017/11/27 | 4,351 | 4,378 | 4,330 | 4,344 | +14 | +0.3% | 1,029,100 |
| 2017/11/24 | 4,330 | 4,333 | 4,285 | 4,330 | -25 | -0.6% | 1,130,600 |
| 2017/11/22 | 4,395 | 4,400 | 4,352 | 4,355 | -3 | -0.1% | 1,014,500 |
| 2017/11/21 | 4,392 | 4,410 | 4,356 | 4,358 | +4 | +0.1% | 1,187,700 |
| 2017/11/20 | 4,321 | 4,358 | 4,307 | 4,354 | +11 | +0.3% | 806,100 |
| 2017/11/17 | 4,318 | 4,358 | 4,312 | 4,343 | +50 | +1.2% | 1,458,500 |
| 2017/11/16 | 4,264 | 4,309 | 4,261 | 4,293 | +29 | +0.7% | 1,429,100 |
| 2017/11/15 | 4,261 | 4,304 | 4,251 | 4,264 | -7 | -0.2% | 1,367,800 |
| 2017/11/14 | 4,306 | 4,318 | 4,266 | 4,271 | -55 | -1.3% | 1,301,300 |
| 2017/11/13 | 4,325 | 4,342 | 4,295 | 4,326 | -6 | -0.1% | 1,206,900 |
| 2017/11/10 | 4,352 | 4,380 | 4,319 | 4,332 | -79 | -1.8% | 1,690,300 |
| 2017/11/09 | 4,440 | 4,488 | 4,365 | 4,411 | -29 | -0.7% | 2,011,800 |
| 2017/11/08 | 4,440 | 4,450 | 4,416 | 4,440 | -2 | ±0% | 1,197,800 |
| 2017/11/07 | 4,437 | 4,460 | 4,419 | 4,442 | +8 | +0.2% | 1,335,400 |
| 2017/11/06 | 4,429 | 4,445 | 4,405 | 4,434 | +6 | +0.1% | 1,406,900 |
| 2017/11/02 | 4,467 | 4,510 | 4,378 | 4,428 | -30 | -0.7% | 2,012,200 |
| 2017/11/01 | 4,370 | 4,458 | 4,363 | 4,458 | +112 | +2.6% | 2,068,900 |
| 2017/10/31 | 4,350 | 4,364 | 4,328 | 4,346 | +13 | +0.3% | 1,128,100 |
| 2017/10/30 | 4,328 | 4,356 | 4,316 | 4,333 | +23 | +0.5% | 1,561,400 |
| 2017/10/27 | 4,321 | 4,341 | 4,298 | 4,310 | -33 | -0.8% | 1,824,100 |
| 2017/10/26 | 4,350 | 4,355 | 4,333 | 4,343 | -8 | -0.2% | 858,600 |
| 2017/10/25 | 4,379 | 4,382 | 4,333 | 4,351 | -16 | -0.4% | 1,091,900 |
| 2017/10/24 | 4,365 | 4,378 | 4,352 | 4,367 | +2 | ±0% | 950,000 |
| 2017/10/23 | 4,400 | 4,404 | 4,362 | 4,365 | -13 | -0.3% | 1,096,600 |
| 2017/10/20 | 4,375 | 4,380 | 4,292 | 4,378 | -30 | -0.7% | 1,395,200 |
| 2017/10/19 | 4,396 | 4,416 | 4,386 | 4,408 | +20 | +0.5% | 1,365,200 |
| 2017/10/18 | 4,387 | 4,394 | 4,369 | 4,388 | +1 | ±0% | 821,700 |
| 2017/10/17 | 4,372 | 4,391 | 4,350 | 4,387 | +16 | +0.4% | 1,012,900 |
| 2017/10/16 | 4,391 | 4,402 | 4,368 | 4,371 | -20 | -0.5% | 1,128,900 |
| 2017/10/13 | 4,278 | 4,404 | 4,274 | 4,391 | +119 | +2.8% | 2,538,400 |
| 2017/10/12 | 4,262 | 4,280 | 4,260 | 4,272 | +10 | +0.2% | 1,242,500 |
| 2017/10/11 | 4,241 | 4,266 | 4,241 | 4,262 | +34 | +0.8% | 986,500 |
| 2017/10/10 | 4,206 | 4,228 | 4,196 | 4,228 | +20 | +0.5% | 823,200 |
| 2017/10/06 | 4,236 | 4,246 | 4,194 | 4,208 | -30 | -0.7% | 944,600 |
| 2017/10/05 | 4,270 | 4,272 | 4,235 | 4,238 | -29 | -0.7% | 762,800 |
| 2017/10/04 | 4,258 | 4,275 | 4,246 | 4,267 | +11 | +0.3% | 900,400 |
| 2017/10/03 | 4,250 | 4,266 | 4,230 | 4,256 | +29 | +0.7% | 1,090,600 |
| 2017/10/02 | 4,260 | 4,282 | 4,210 | 4,227 | -32 | -0.8% | 1,170,200 |
| 2017/09/29 | 4,250 | 4,266 | 4,241 | 4,259 | +31 | +0.7% | 1,414,800 |
| 2017/09/28 | 4,201 | 4,232 | 4,192 | 4,228 | +26 | +0.6% | 1,195,300 |
| 2017/09/27 | 4,206 | 4,209 | 4,172 | 4,202 | +3,779 | +893.4% | 2,148,000 |
| 2017/09/26 | 420.1 | 423 | 420 | 423 | +2.3 | +0.5% | 30,524,000 |
| 2017/09/25 | 419.5 | 420.8 | 418 | 420.7 | +2.6 | +0.6% | 18,503,000 |
1801～
1850
件表示中 / 3686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 | 274,600円 | +9.7% | -8.5% | 1.82% | 9.22倍 | 1.23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 | 260,400円 | +11.4% | +22.0% | 3.07% | 11.37倍 | 1.24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 | 51,800円 | +3.3% | -79.9% | 5.60% | 20.80倍 | 1.40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 | 108,000円 | +2.1% | +0.4% | 4.07% | 9.93倍 | 0.94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 | 261,100円 | +7.4% | +166.0% | 0.00% | 3.56倍 | 3.21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
