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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 3,028 | 3,083 | 3,017 | 3,073 | +106.5 | +3.6% | 4,197,400 |
| 2023/10/04 | 3,000 | 3,037 | 2,958 | 2,966.5 | -54.5 | -1.8% | 4,194,900 |
| 2023/10/03 | 3,084 | 3,088 | 3,020 | 3,021 | -30 | -1% | 3,937,500 |
| 2023/10/02 | 3,130 | 3,154 | 3,050 | 3,051 | -82 | -2.6% | 4,618,100 |
| 2023/09/29 | 3,179 | 3,185 | 3,115 | 3,133 | -32 | -1% | 3,613,900 |
| 2023/09/28 | 3,244 | 3,254 | 3,130 | 3,165 | -109 | -3.3% | 6,311,500 |
| 2023/09/27 | 3,250 | 3,286 | 3,239 | 3,274 | +2 | +0.1% | 5,288,600 |
| 2023/09/26 | 3,290 | 3,291 | 3,263 | 3,272 | -28 | -0.8% | 2,245,300 |
| 2023/09/25 | 3,269 | 3,303 | 3,268 | 3,300 | +31 | +0.9% | 2,397,500 |
| 2023/09/22 | 3,235 | 3,287 | 3,223 | 3,269 | +43 | +1.3% | 3,894,500 |
| 2023/09/21 | 3,226 | 3,242 | 3,213 | 3,226 | -11 | -0.3% | 1,984,200 |
| 2023/09/20 | 3,266 | 3,274 | 3,237 | 3,237 | -29 | -0.9% | 2,437,500 |
| 2023/09/19 | 3,268 | 3,275 | 3,249 | 3,266 | -7 | -0.2% | 2,564,900 |
| 2023/09/15 | 3,293 | 3,309 | 3,264 | 3,273 | -20 | -0.6% | 3,706,200 |
| 2023/09/14 | 3,299 | 3,307 | 3,270 | 3,293 | +3 | +0.1% | 2,566,800 |
| 2023/09/13 | 3,320 | 3,330 | 3,286 | 3,290 | -16 | -0.5% | 2,509,100 |
| 2023/09/12 | 3,300 | 3,326 | 3,292 | 3,306 | +16 | +0.5% | 2,154,300 |
| 2023/09/11 | 3,277 | 3,296 | 3,262 | 3,290 | +23 | +0.7% | 1,850,400 |
| 2023/09/08 | 3,270 | 3,300 | 3,262 | 3,267 | -18 | -0.5% | 2,741,800 |
| 2023/09/07 | 3,300 | 3,317 | 3,280 | 3,285 | -37 | -1.1% | 2,622,700 |
| 2023/09/06 | 3,310 | 3,329 | 3,302 | 3,322 | +13 | +0.4% | 2,038,000 |
| 2023/09/05 | 3,298 | 3,320 | 3,291 | 3,309 | +12 | +0.4% | 1,439,600 |
| 2023/09/04 | 3,297 | 3,297 | 3,277 | 3,297 | ±0 | ±0% | 1,947,600 |
| 2023/09/01 | 3,284 | 3,306 | 3,279 | 3,297 | +7 | +0.2% | 1,868,700 |
| 2023/08/31 | 3,248 | 3,290 | 3,244 | 3,290 | +49 | +1.5% | 3,408,000 |
| 2023/08/30 | 3,263 | 3,269 | 3,239 | 3,241 | -29 | -0.9% | 2,930,800 |
| 2023/08/29 | 3,266 | 3,277 | 3,259 | 3,270 | +20 | +0.6% | 1,565,500 |
| 2023/08/28 | 3,293 | 3,303 | 3,227 | 3,250 | -38 | -1.2% | 3,885,500 |
| 2023/08/25 | 3,290 | 3,298 | 3,279 | 3,288 | -22 | -0.7% | 2,034,900 |
| 2023/08/24 | 3,306 | 3,323 | 3,292 | 3,310 | -1 | ±0% | 1,450,200 |
| 2023/08/23 | 3,286 | 3,324 | 3,284 | 3,311 | +26 | +0.8% | 1,763,600 |
| 2023/08/22 | 3,280 | 3,302 | 3,271 | 3,285 | +11 | +0.3% | 1,768,700 |
| 2023/08/21 | 3,275 | 3,295 | 3,267 | 3,274 | -2 | -0.1% | 1,773,900 |
| 2023/08/18 | 3,280 | 3,296 | 3,259 | 3,276 | -45 | -1.4% | 2,428,400 |
| 2023/08/17 | 3,345 | 3,367 | 3,294 | 3,321 | -3 | -0.1% | 1,846,600 |
| 2023/08/16 | 3,355 | 3,356 | 3,317 | 3,324 | -59 | -1.7% | 2,187,800 |
| 2023/08/15 | 3,376 | 3,395 | 3,360 | 3,383 | +4 | +0.1% | 1,178,900 |
| 2023/08/14 | 3,418 | 3,424 | 3,365 | 3,379 | -33 | -1% | 1,855,000 |
| 2023/08/10 | 3,400 | 3,432 | 3,377 | 3,412 | +43 | +1.3% | 3,440,900 |
| 2023/08/09 | 3,321 | 3,408 | 3,314 | 3,369 | +56 | +1.7% | 3,344,100 |
| 2023/08/08 | 3,301 | 3,318 | 3,295 | 3,313 | +25 | +0.8% | 1,429,700 |
| 2023/08/07 | 3,265 | 3,289 | 3,253 | 3,288 | +6 | +0.2% | 1,555,700 |
| 2023/08/04 | 3,250 | 3,294 | 3,240 | 3,282 | +13 | +0.4% | 2,307,000 |
| 2023/08/03 | 3,316 | 3,326 | 3,266 | 3,269 | -79 | -2.4% | 3,858,100 |
| 2023/08/02 | 3,417 | 3,417 | 3,338 | 3,348 | -77 | -2.2% | 2,964,100 |
| 2023/08/01 | 3,409 | 3,428 | 3,403 | 3,425 | +19 | +0.6% | 2,224,000 |
| 2023/07/31 | 3,460 | 3,484 | 3,385 | 3,406 | -17 | -0.5% | 4,949,700 |
| 2023/07/28 | 3,372 | 3,427 | 3,354 | 3,423 | +26 | +0.8% | 3,407,500 |
| 2023/07/27 | 3,378 | 3,400 | 3,373 | 3,397 | +17 | +0.5% | 1,816,800 |
| 2023/07/26 | 3,400 | 3,400 | 3,372 | 3,380 | -20 | -0.6% | 2,046,400 |
151～
200
件表示中 / 3459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 | 305,600円 | +6.5% | -22.9% | 1.64% | 13.06倍 | 1.38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 | 270,400円 | +16.8% | +22.0% | 2.96% | 11.82倍 | 1.30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 | 82,000円 | +7.8% | -51.8% | 1.59% | 11.51倍 | 1.74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 | 188,400円 | -1.2% | -15.3% | 2.92% | 8.75倍 | 0.84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 | 108,300円 | +4.6% | -2.0% | 4.06% | 10.48倍 | 0.89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
