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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 384.6 | 391.6 | 384.3 | 390 | +5.2 | +1.4% | 12,124,000 |
| 2017/07/10 | 383.3 | 386.9 | 383.3 | 384.8 | +6.2 | +1.6% | 11,147,000 |
| 2017/07/07 | 380.2 | 383.9 | 378.4 | 378.6 | -4.7 | -1.2% | 11,643,000 |
| 2017/07/06 | 385.9 | 386.9 | 381.6 | 383.3 | -0.2 | -0.1% | 13,374,000 |
| 2017/07/05 | 380.8 | 383.5 | 378.9 | 383.5 | -2.3 | -0.6% | 15,439,000 |
| 2017/07/04 | 392 | 392.2 | 383.4 | 385.8 | -5.5 | -1.4% | 12,986,000 |
| 2017/07/03 | 390 | 392 | 388.8 | 391.3 | +0.9 | +0.2% | 7,422,000 |
| 2017/06/30 | 389.5 | 391.3 | 388.7 | 390.4 | -2.1 | -0.5% | 9,381,000 |
| 2017/06/29 | 393 | 393.5 | 391.1 | 392.5 | +1.7 | +0.4% | 10,210,000 |
| 2017/06/28 | 384 | 392 | 383.5 | 390.8 | +5.4 | +1.4% | 16,499,000 |
| 2017/06/27 | 388.2 | 388.7 | 383.9 | 385.4 | -2.8 | -0.7% | 13,944,000 |
| 2017/06/26 | 388.8 | 391.2 | 388.2 | 388.2 | -3.1 | -0.8% | 9,774,000 |
| 2017/06/23 | 390.8 | 391.8 | 388.3 | 391.3 | -1.2 | -0.3% | 11,540,000 |
| 2017/06/22 | 393.8 | 394.5 | 391.2 | 392.5 | -1.1 | -0.3% | 9,520,000 |
| 2017/06/21 | 391.8 | 395 | 391.8 | 393.6 | +1.8 | +0.5% | 12,164,000 |
| 2017/06/20 | 393.4 | 395 | 391.8 | 391.8 | +0.1 | ±0% | 13,537,000 |
| 2017/06/19 | 388.3 | 392.8 | 388.2 | 391.7 | +1.9 | +0.5% | 8,967,000 |
| 2017/06/16 | 387 | 390.8 | 385.7 | 389.8 | +2.6 | +0.7% | 18,745,000 |
| 2017/06/15 | 386 | 388.8 | 385.8 | 387.2 | +1.2 | +0.3% | 12,122,000 |
| 2017/06/14 | 382.4 | 387 | 381.4 | 386 | +4.3 | +1.1% | 12,216,000 |
| 2017/06/13 | 379 | 385.4 | 378.7 | 381.7 | +2.7 | +0.7% | 15,274,000 |
| 2017/06/12 | 375 | 379.3 | 374.5 | 379 | +0.6 | +0.2% | 7,598,000 |
| 2017/06/09 | 376.7 | 379.4 | 376.5 | 378.4 | +1.7 | +0.5% | 13,375,000 |
| 2017/06/08 | 375.7 | 379.8 | 375.7 | 376.7 | +3.4 | +0.9% | 13,354,000 |
| 2017/06/07 | 373.2 | 376 | 372.2 | 373.3 | -3.8 | -1% | 15,500,000 |
| 2017/06/06 | 374.9 | 379 | 374.5 | 377.1 | +2.1 | +0.6% | 16,215,000 |
| 2017/06/05 | 371.9 | 375.7 | 370.7 | 375 | +1.3 | +0.3% | 12,899,000 |
| 2017/06/02 | 368.9 | 374.8 | 368.6 | 373.7 | +5.8 | +1.6% | 22,148,000 |
| 2017/06/01 | 363.6 | 368 | 363.3 | 367.9 | +5 | +1.4% | 15,893,000 |
| 2017/05/31 | 362.1 | 362.9 | 358.7 | 362.9 | +0.8 | +0.2% | 17,408,000 |
| 2017/05/30 | 355 | 362.9 | 354.9 | 362.1 | +8.6 | +2.4% | 28,897,000 |
| 2017/05/29 | 352.8 | 355.9 | 352.2 | 353.5 | +1 | +0.3% | 11,751,000 |
| 2017/05/26 | 351 | 353 | 350.8 | 352.5 | ±0 | ±0% | 9,356,000 |
| 2017/05/25 | 351 | 352.8 | 350.3 | 352.5 | +3.2 | +0.9% | 16,223,000 |
| 2017/05/24 | 349 | 350 | 347.9 | 349.3 | +4.2 | +1.2% | 15,108,000 |
| 2017/05/23 | 347.2 | 347.6 | 344.9 | 345.1 | -4.3 | -1.2% | 11,574,000 |
| 2017/05/22 | 348.1 | 349.6 | 347.3 | 349.4 | +1.3 | +0.4% | 7,637,000 |
| 2017/05/19 | 347.6 | 348.2 | 344.8 | 348.1 | -0.3 | -0.1% | 11,122,000 |
| 2017/05/18 | 343.3 | 348.4 | 343 | 348.4 | +0.6 | +0.2% | 12,438,000 |
| 2017/05/17 | 347 | 348.3 | 345.8 | 347.8 | -2.1 | -0.6% | 7,625,000 |
| 2017/05/16 | 348.9 | 350 | 347.9 | 349.9 | +3.1 | +0.9% | 13,299,000 |
| 2017/05/15 | 345.6 | 348.4 | 345.3 | 346.8 | +0.4 | +0.1% | 9,867,000 |
| 2017/05/12 | 345.6 | 348.4 | 343.6 | 346.4 | +1.4 | +0.4% | 12,266,000 |
| 2017/05/11 | 342.4 | 345.7 | 342.3 | 345 | +2.4 | +0.7% | 11,186,000 |
| 2017/05/10 | 342.1 | 343.4 | 340 | 342.6 | +0.3 | +0.1% | 11,323,000 |
| 2017/05/09 | 340 | 342.7 | 339.3 | 342.3 | +4.1 | +1.2% | 14,309,000 |
| 2017/05/08 | 332.5 | 339 | 330.9 | 338.2 | +11.5 | +3.5% | 20,366,000 |
| 2017/05/02 | 328.2 | 328.5 | 325.8 | 326.7 | -2 | -0.6% | 16,037,000 |
| 2017/05/01 | 327 | 328.9 | 322 | 328.7 | -6.8 | -2% | 24,731,000 |
| 2017/04/28 | 333.1 | 336.6 | 333.1 | 335.5 | +1 | +0.3% | 10,633,000 |
1801～
1850
件表示中 / 3586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 | 283,800円 | +8.0% | -18.1% | 1.76% | 11.12倍 | 1.27倍 |
|
国内線、国際線ともに首位。傘下にＬＣＣのピーチ。就航地の積極拡大は様子見。貨物を強化 |
| ＪＡＬ | 241,300円 | +16.8% | +22.0% | 3.32% | 10.53倍 | 1.15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 | 58,400円 | +7.8% | -51.8% | 4.97% | 8.20倍 | 1.54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 |
| パスコ | 213,000円 | -1.2% | -15.3% | 0.00% | 9.89倍 | 1.05倍 |
|
セコム傘下の航空測量最大手。公共測量依存からの脱却掲げ衛星測量参入。海外はＯＤＡに注力 |
| アジア航 | 114,400円 | +2.1% | +0.4% | 3.85% | 10.51倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
