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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 4,690 | 4,706 | 4,671 | 4,706 | +15 | +0.3% | 931,300 |
| 2018/01/19 | 4,667 | 4,699 | 4,667 | 4,691 | +46 | +1% | 1,018,000 |
| 2018/01/18 | 4,689 | 4,694 | 4,631 | 4,645 | -5 | -0.1% | 1,617,300 |
| 2018/01/17 | 4,619 | 4,657 | 4,593 | 4,650 | +12 | +0.3% | 1,127,600 |
| 2018/01/16 | 4,660 | 4,680 | 4,623 | 4,638 | -35 | -0.7% | 1,125,900 |
| 2018/01/15 | 4,735 | 4,737 | 4,667 | 4,673 | -55 | -1.2% | 1,432,300 |
| 2018/01/12 | 4,753 | 4,764 | 4,718 | 4,728 | -14 | -0.3% | 1,170,600 |
| 2018/01/11 | 4,737 | 4,766 | 4,718 | 4,742 | +5 | +0.1% | 1,425,400 |
| 2018/01/10 | 4,744 | 4,752 | 4,714 | 4,737 | -16 | -0.3% | 1,274,500 |
| 2018/01/09 | 4,752 | 4,782 | 4,731 | 4,753 | +16 | +0.3% | 1,721,100 |
| 2018/01/05 | 4,759 | 4,783 | 4,735 | 4,737 | +3 | +0.1% | 1,662,200 |
| 2018/01/04 | 4,712 | 4,734 | 4,681 | 4,734 | +28 | +0.6% | 1,577,900 |
| 2017/12/29 | 4,732 | 4,732 | 4,695 | 4,706 | -28 | -0.6% | 733,200 |
| 2017/12/28 | 4,730 | 4,762 | 4,718 | 4,734 | +12 | +0.3% | 965,500 |
| 2017/12/27 | 4,710 | 4,724 | 4,702 | 4,722 | +18 | +0.4% | 539,600 |
| 2017/12/26 | 4,720 | 4,732 | 4,701 | 4,704 | -24 | -0.5% | 574,700 |
| 2017/12/25 | 4,733 | 4,740 | 4,701 | 4,728 | -1 | ±0% | 585,800 |
| 2017/12/22 | 4,749 | 4,768 | 4,723 | 4,729 | -20 | -0.4% | 1,017,800 |
| 2017/12/21 | 4,750 | 4,768 | 4,742 | 4,749 | +6 | +0.1% | 1,015,600 |
| 2017/12/20 | 4,706 | 4,745 | 4,703 | 4,743 | +37 | +0.8% | 1,193,400 |
| 2017/12/19 | 4,750 | 4,774 | 4,701 | 4,706 | -30 | -0.6% | 1,469,400 |
| 2017/12/18 | 4,664 | 4,736 | 4,647 | 4,736 | +101 | +2.2% | 1,731,000 |
| 2017/12/15 | 4,620 | 4,663 | 4,596 | 4,635 | +14 | +0.3% | 1,530,100 |
| 2017/12/14 | 4,626 | 4,672 | 4,600 | 4,621 | -42 | -0.9% | 1,484,800 |
| 2017/12/13 | 4,650 | 4,677 | 4,616 | 4,663 | -17 | -0.4% | 1,219,000 |
| 2017/12/12 | 4,680 | 4,700 | 4,661 | 4,680 | +2 | ±0% | 1,159,600 |
| 2017/12/11 | 4,630 | 4,679 | 4,626 | 4,678 | +48 | +1% | 1,245,000 |
| 2017/12/08 | 4,522 | 4,637 | 4,522 | 4,630 | +62 | +1.4% | 2,101,100 |
| 2017/12/07 | 4,510 | 4,571 | 4,510 | 4,568 | +68 | +1.5% | 1,385,600 |
| 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 |
1801～
1850
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 | 287,600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 | 295,200円 | +7.2% | +19.6% | 3.12% | 11.21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 | 51,600円 | +7.7% | +176.3% | 1.55% | 25.89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 | 112,500円 | +2.1% | +0.4% | 3.91% | 10.34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 | 219,400円 | +5.9% | +10.7% | 0.00% | 4.71倍 | -1.73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
