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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 330.6 | 331.3 | 328 | 328.7 | -0.1 | ±0% | 10,541,000 |
| 2017/02/14 | 332.4 | 332.9 | 328.7 | 328.8 | -1.5 | -0.5% | 10,681,000 |
| 2017/02/13 | 332 | 332.6 | 329 | 330.3 | +0.3 | +0.1% | 12,906,000 |
| 2017/02/10 | 328.6 | 331.3 | 327.6 | 330 | +3.4 | +1% | 12,092,000 |
| 2017/02/09 | 331.2 | 331.5 | 325.2 | 326.6 | -6.4 | -1.9% | 17,354,000 |
| 2017/02/08 | 333.8 | 336.5 | 331.9 | 333 | +0.4 | +0.1% | 10,557,000 |
| 2017/02/07 | 332 | 334.7 | 332 | 332.6 | +1 | +0.3% | 8,892,000 |
| 2017/02/06 | 333.3 | 334.1 | 330.5 | 331.6 | +0.5 | +0.2% | 7,356,000 |
| 2017/02/03 | 337.1 | 337.1 | 330.9 | 331.1 | -6.7 | -2% | 19,266,000 |
| 2017/02/02 | 341 | 341.8 | 337.2 | 337.8 | -2.2 | -0.6% | 14,287,000 |
| 2017/02/01 | 333.7 | 340 | 333.3 | 340 | +4.5 | +1.3% | 16,291,000 |
| 2017/01/31 | 334.5 | 337.3 | 332.9 | 335.5 | -2.8 | -0.8% | 17,816,000 |
| 2017/01/30 | 340 | 343 | 337.1 | 338.3 | +0.5 | +0.1% | 17,152,000 |
| 2017/01/27 | 331 | 338.3 | 331 | 337.8 | +8.7 | +2.6% | 24,088,000 |
| 2017/01/26 | 330 | 330.9 | 328 | 329.1 | +2.2 | +0.7% | 14,851,000 |
| 2017/01/25 | 329 | 331 | 326.4 | 326.9 | +3.9 | +1.2% | 22,998,000 |
| 2017/01/24 | 322 | 323.3 | 320.5 | 323 | -1.5 | -0.5% | 12,551,000 |
| 2017/01/23 | 325.9 | 326.2 | 322.8 | 324.5 | -1.8 | -0.6% | 11,323,000 |
| 2017/01/20 | 323.9 | 327 | 322.3 | 326.3 | +2.3 | +0.7% | 10,657,000 |
| 2017/01/19 | 323.3 | 326.4 | 322.7 | 324 | +3 | +0.9% | 13,417,000 |
| 2017/01/18 | 319.1 | 321.4 | 316.7 | 321 | +0.1 | ±0% | 11,887,000 |
| 2017/01/17 | 322.2 | 323.9 | 319.1 | 320.9 | -2.6 | -0.8% | 12,064,000 |
| 2017/01/16 | 323.9 | 324.2 | 321.3 | 323.5 | +0.3 | +0.1% | 10,168,000 |
| 2017/01/13 | 320 | 323.2 | 320 | 323.2 | +2.1 | +0.7% | 8,602,000 |
| 2017/01/12 | 323.1 | 323.7 | 319.5 | 321.1 | -2.3 | -0.7% | 11,198,000 |
| 2017/01/11 | 320.2 | 324.3 | 320.2 | 323.4 | +3.3 | +1% | 11,406,000 |
| 2017/01/10 | 321.1 | 323 | 319 | 320.1 | -1.3 | -0.4% | 10,631,000 |
| 2017/01/06 | 320 | 321.9 | 319.5 | 321.4 | -0.6 | -0.2% | 8,726,000 |
| 2017/01/05 | 321.7 | 322.9 | 320.4 | 322 | +2 | +0.6% | 8,290,000 |
| 2017/01/04 | 318.7 | 320.8 | 317.5 | 320 | +5.2 | +1.7% | 11,829,000 |
| 2016/12/30 | 314 | 315.5 | 312 | 314.8 | -0.1 | ±0% | 7,813,000 |
| 2016/12/29 | 318 | 319 | 313.1 | 314.9 | -3.9 | -1.2% | 11,882,000 |
| 2016/12/28 | 318.3 | 320.3 | 317 | 318.8 | +0.1 | ±0% | 7,945,000 |
| 2016/12/27 | 320 | 321.2 | 318.6 | 318.7 | -2.8 | -0.9% | 10,713,000 |
| 2016/12/26 | 321.4 | 322.7 | 321.2 | 321.5 | -0.8 | -0.2% | 6,782,000 |
| 2016/12/22 | 322 | 322.4 | 320 | 322.3 | -0.9 | -0.3% | 8,531,000 |
| 2016/12/21 | 324.9 | 326 | 322.6 | 323.2 | -0.8 | -0.2% | 11,104,000 |
| 2016/12/20 | 322.2 | 324.4 | 321.5 | 324 | +1.2 | +0.4% | 11,005,000 |
| 2016/12/19 | 323 | 324 | 320.3 | 322.8 | -0.1 | ±0% | 9,704,000 |
| 2016/12/16 | 320 | 323 | 319.5 | 322.9 | +5.8 | +1.8% | 18,594,000 |
| 2016/12/15 | 318 | 319.5 | 316.4 | 317.1 | -1.8 | -0.6% | 14,658,000 |
| 2016/12/14 | 319 | 320.5 | 317.6 | 318.9 | +0.5 | +0.2% | 10,264,000 |
| 2016/12/13 | 316 | 318.8 | 315.5 | 318.4 | +1.7 | +0.5% | 10,293,000 |
| 2016/12/12 | 315.5 | 321.8 | 314.7 | 316.7 | +2 | +0.6% | 30,653,000 |
| 2016/12/09 | 310.6 | 314.7 | 310.6 | 314.7 | +1 | +0.3% | 19,174,000 |
| 2016/12/08 | 310.1 | 313.7 | 309.4 | 313.7 | +6.1 | +2% | 14,938,000 |
| 2016/12/07 | 308.3 | 308.9 | 306.3 | 307.6 | +1.4 | +0.5% | 9,286,000 |
| 2016/12/06 | 310 | 310 | 306.1 | 306.2 | +0.2 | +0.1% | 13,080,000 |
| 2016/12/05 | 306.3 | 308.7 | 305 | 306 | -4 | -1.3% | 10,592,000 |
| 2016/12/02 | 307.1 | 311.6 | 307 | 310 | +0.5 | +0.2% | 17,290,000 |
1901～
1950
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
