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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 417.8 | 420.1 | 417.2 | 418.1 | +0.6 | +0.1% | 15,147,000 |
| 2017/09/21 | 423 | 423.6 | 417.5 | 417.5 | -5.2 | -1.2% | 22,696,000 |
| 2017/09/20 | 420 | 424.1 | 419.5 | 422.7 | +3 | +0.7% | 15,595,000 |
| 2017/09/19 | 420.1 | 420.1 | 417.5 | 419.7 | -0.1 | ±0% | 17,488,000 |
| 2017/09/15 | 419.5 | 421.8 | 417.3 | 419.8 | -0.5 | -0.1% | 13,329,000 |
| 2017/09/14 | 423.5 | 424.7 | 419.8 | 420.3 | -3.2 | -0.8% | 9,554,000 |
| 2017/09/13 | 427 | 427.2 | 423.1 | 423.5 | -2.8 | -0.7% | 9,834,000 |
| 2017/09/12 | 425.9 | 426.8 | 424.5 | 426.3 | +2.9 | +0.7% | 10,443,000 |
| 2017/09/11 | 420.7 | 425 | 420.7 | 423.4 | +7.1 | +1.7% | 10,825,000 |
| 2017/09/08 | 415.8 | 417.4 | 413.8 | 416.3 | +0.5 | +0.1% | 12,205,000 |
| 2017/09/07 | 416.9 | 419.3 | 415.1 | 415.8 | +0.7 | +0.2% | 10,666,000 |
| 2017/09/06 | 416.4 | 419 | 415 | 415.1 | -5.7 | -1.4% | 13,809,000 |
| 2017/09/05 | 427 | 427.4 | 420.4 | 420.8 | -6.8 | -1.6% | 13,806,000 |
| 2017/09/04 | 421.6 | 427.6 | 421.1 | 427.6 | +7.9 | +1.9% | 24,924,000 |
| 2017/09/01 | 414 | 422.7 | 414 | 419.7 | +11.9 | +2.9% | 30,997,000 |
| 2017/08/31 | 408.6 | 409.9 | 405.6 | 407.8 | -0.3 | -0.1% | 8,679,000 |
| 2017/08/30 | 403.4 | 408.7 | 402.9 | 408.1 | +5.7 | +1.4% | 11,461,000 |
| 2017/08/29 | 401 | 403.2 | 399.2 | 402.4 | -1.8 | -0.4% | 10,020,000 |
| 2017/08/28 | 404.4 | 406.3 | 402.3 | 404.2 | ±0 | ±0% | 8,581,000 |
| 2017/08/25 | 403 | 405.7 | 402.8 | 404.2 | +2.6 | +0.6% | 8,368,000 |
| 2017/08/24 | 403 | 405.3 | 401.1 | 401.6 | -2.2 | -0.5% | 7,814,000 |
1851～
1900
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 | 287,800円 | +4.8% | -12.5% | 2.08% | 11.08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 | 295,600円 | +7.2% | +19.6% | 3.11% | 11.23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
