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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 2,905 | 2,958 | 2,902.5 | 2,953 | +59.5 | +2.1% | 2,196,200 |
| 2024/10/16 | 2,899.5 | 2,920 | 2,892 | 2,893.5 | -0.5 | ±0% | 1,297,600 |
| 2024/10/15 | 2,896 | 2,905.5 | 2,884 | 2,894 | -5 | -0.2% | 1,403,900 |
| 2024/10/11 | 2,910 | 2,919.5 | 2,897.5 | 2,899 | -7.5 | -0.3% | 1,146,200 |
| 2024/10/10 | 2,909.5 | 2,923.5 | 2,902 | 2,906.5 | +1 | ±0% | 1,149,600 |
| 2024/10/09 | 2,916 | 2,922 | 2,901 | 2,905.5 | -3 | -0.1% | 971,700 |
| 2024/10/08 | 2,920 | 2,930.5 | 2,895 | 2,908.5 | -19.5 | -0.7% | 1,892,700 |
| 2024/10/07 | 2,956 | 2,957 | 2,915 | 2,928 | -17 | -0.6% | 2,603,600 |
| 2024/10/04 | 2,940 | 2,950 | 2,932 | 2,945 | -2.5 | -0.1% | 1,366,200 |
| 2024/10/03 | 2,956 | 2,963.5 | 2,916 | 2,947.5 | +6 | +0.2% | 1,764,900 |
| 2024/10/02 | 2,981 | 3,012 | 2,939 | 2,941.5 | -83.5 | -2.8% | 2,719,500 |
| 2024/10/01 | 3,072 | 3,078 | 3,025 | 3,025 | -44 | -1.4% | 1,478,900 |
| 2024/09/30 | 3,031 | 3,102 | 3,030 | 3,069 | -25 | -0.8% | 2,321,100 |
| 2024/09/27 | 3,090 | 3,108 | 3,074 | 3,094 | +18 | +0.6% | 3,518,200 |
| 2024/09/26 | 3,054 | 3,076 | 3,043 | 3,076 | +27 | +0.9% | 4,115,500 |
| 2024/09/25 | 3,033 | 3,049 | 3,008 | 3,049 | +34 | +1.1% | 1,825,400 |
| 2024/09/24 | 3,043 | 3,044 | 3,010 | 3,015 | -36 | -1.2% | 1,841,400 |
| 2024/09/20 | 3,059 | 3,077 | 3,043 | 3,051 | -3 | -0.1% | 2,620,200 |
| 2024/09/19 | 3,030 | 3,063 | 3,021 | 3,054 | +68.5 | +2.3% | 2,915,300 |
| 2024/09/18 | 3,020 | 3,025 | 2,958 | 2,985.5 | -45.5 | -1.5% | 2,582,500 |
| 2024/09/17 | 3,009 | 3,032 | 3,000 | 3,031 | +36 | +1.2% | 2,395,400 |
| 2024/09/13 | 2,981.5 | 3,000 | 2,966 | 2,995 | +9 | +0.3% | 2,315,500 |
| 2024/09/12 | 2,962 | 2,986 | 2,951.5 | 2,986 | +47.5 | +1.6% | 1,665,800 |
| 2024/09/11 | 2,980 | 2,985 | 2,911 | 2,938.5 | -60.5 | -2% | 1,912,000 |
| 2024/09/10 | 2,975.5 | 3,004 | 2,965.5 | 2,999 | +33.5 | +1.1% | 2,021,100 |
| 2024/09/09 | 2,930 | 2,965.5 | 2,920 | 2,965.5 | +12.5 | +0.4% | 1,547,200 |
| 2024/09/06 | 2,995 | 2,997 | 2,944 | 2,953 | -19 | -0.6% | 1,591,500 |
| 2024/09/05 | 2,938 | 2,991 | 2,933 | 2,972 | +27 | +0.9% | 2,080,800 |
| 2024/09/04 | 2,925 | 2,960.5 | 2,915 | 2,945 | -21 | -0.7% | 2,595,900 |
| 2024/09/03 | 2,944 | 2,972 | 2,940.5 | 2,966 | +21 | +0.7% | 949,500 |
| 2024/09/02 | 2,961 | 2,968 | 2,944 | 2,945 | -0.5 | ±0% | 1,382,500 |
| 2024/08/30 | 2,947 | 2,962 | 2,930.5 | 2,945.5 | -1.5 | -0.1% | 1,758,200 |
| 2024/08/29 | 2,922 | 2,947 | 2,903.5 | 2,947 | +25 | +0.9% | 1,232,600 |
| 2024/08/28 | 2,925.5 | 2,932 | 2,905 | 2,922 | -8 | -0.3% | 907,500 |
| 2024/08/27 | 2,918.5 | 2,932.5 | 2,911 | 2,930 | -1 | ±0% | 1,143,200 |
| 2024/08/26 | 2,887.5 | 2,943.5 | 2,871.5 | 2,931 | +62 | +2.2% | 2,845,200 |
| 2024/08/23 | 2,855 | 2,870 | 2,840 | 2,869 | +21.5 | +0.8% | 1,743,900 |
| 2024/08/22 | 2,856 | 2,859 | 2,822 | 2,847.5 | -8 | -0.3% | 1,502,000 |
| 2024/08/21 | 2,829 | 2,867.5 | 2,823 | 2,855.5 | +26.5 | +0.9% | 1,719,000 |
| 2024/08/20 | 2,793 | 2,829 | 2,787.5 | 2,829 | +55 | +2% | 1,770,400 |
| 2024/08/19 | 2,778 | 2,789 | 2,756.5 | 2,774 | -11 | -0.4% | 1,380,100 |
| 2024/08/16 | 2,771 | 2,785 | 2,753.5 | 2,785 | +44 | +1.6% | 1,899,500 |
| 2024/08/15 | 2,758 | 2,776.5 | 2,730 | 2,741 | -21.5 | -0.8% | 2,285,700 |
| 2024/08/14 | 2,742 | 2,768.5 | 2,735 | 2,762.5 | +28 | +1% | 1,445,100 |
| 2024/08/13 | 2,728.5 | 2,734.5 | 2,681 | 2,734.5 | -20.5 | -0.7% | 3,000,200 |
| 2024/08/09 | 2,816.5 | 2,820 | 2,724.5 | 2,755 | -38 | -1.4% | 2,855,600 |
| 2024/08/08 | 2,770 | 2,823 | 2,756.5 | 2,793 | +12 | +0.4% | 2,137,700 |
| 2024/08/07 | 2,715 | 2,838.5 | 2,712 | 2,781 | +23.5 | +0.9% | 3,136,800 |
| 2024/08/06 | 2,740 | 2,801.5 | 2,709 | 2,757.5 | +132.5 | +5% | 4,963,300 |
| 2024/08/05 | 2,701 | 2,764 | 2,596.5 | 2,625 | -151 | -5.4% | 6,863,000 |
151～
200
件表示中 / 3711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 | 284,200円 | +4.8% | -12.5% | 2.11% | 10.95倍 | 1.18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 | 292,500円 | +7.2% | +19.6% | 3.15% | 11.10倍 | 1.31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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84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 | 112,000円 | +2.1% | +0.4% | 3.93% | 10.29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 | 219,300円 | +5.9% | +10.7% | 0.00% | 4.71倍 | -1.72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
