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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,100 | 3,104 | 3,061 | 3,100 | -14 | -0.4% | 2,725,600 |
| 2024/04/12 | 3,125 | 3,140 | 3,110 | 3,114 | -7 | -0.2% | 1,691,100 |
| 2024/04/11 | 3,126 | 3,139 | 3,113 | 3,121 | -23 | -0.7% | 1,813,800 |
| 2024/04/10 | 3,150 | 3,168 | 3,139 | 3,144 | -4 | -0.1% | 1,665,000 |
| 2024/04/09 | 3,111 | 3,154 | 3,100 | 3,148 | +61 | +2% | 2,600,800 |
| 2024/04/08 | 3,051 | 3,089 | 3,044 | 3,087 | +24 | +0.8% | 2,213,100 |
| 2024/04/05 | 3,047 | 3,074 | 3,041 | 3,063 | ±0 | ±0% | 2,058,300 |
| 2024/04/04 | 3,120 | 3,121 | 3,063 | 3,063 | -57 | -1.8% | 3,071,000 |
| 2024/04/03 | 3,115 | 3,133 | 3,107 | 3,120 | -4 | -0.1% | 1,761,700 |
| 2024/04/02 | 3,177 | 3,178 | 3,117 | 3,124 | -58 | -1.8% | 2,454,000 |
| 2024/04/01 | 3,190 | 3,204 | 3,162 | 3,182 | -28 | -0.9% | 1,900,300 |
| 2024/03/29 | 3,160 | 3,210 | 3,160 | 3,210 | +50 | +1.6% | 2,104,400 |
| 2024/03/28 | 3,180 | 3,205 | 3,160 | 3,160 | -50 | -1.6% | 2,573,300 |
| 2024/03/27 | 3,218 | 3,223 | 3,188 | 3,210 | +12 | +0.4% | 4,065,600 |
| 2024/03/26 | 3,218 | 3,229 | 3,187 | 3,198 | -21 | -0.7% | 2,538,900 |
| 2024/03/25 | 3,225 | 3,242 | 3,214 | 3,219 | -5 | -0.2% | 2,190,000 |
| 2024/03/22 | 3,223 | 3,252 | 3,213 | 3,224 | +30 | +0.9% | 3,563,500 |
| 2024/03/21 | 3,200 | 3,210 | 3,181 | 3,194 | -6 | -0.2% | 3,656,500 |
| 2024/03/19 | 3,204 | 3,213 | 3,186 | 3,200 | -6 | -0.2% | 2,686,900 |
| 2024/03/18 | 3,198 | 3,209 | 3,187 | 3,206 | +11 | +0.3% | 1,958,100 |
| 2024/03/15 | 3,197 | 3,197 | 3,168 | 3,195 | +5 | +0.2% | 1,727,800 |
| 2024/03/14 | 3,158 | 3,190 | 3,152 | 3,190 | +32 | +1% | 1,739,200 |
| 2024/03/13 | 3,150 | 3,166 | 3,130 | 3,158 | +13 | +0.4% | 2,170,300 |
| 2024/03/12 | 3,124 | 3,148 | 3,087 | 3,145 | +21 | +0.7% | 2,061,500 |
| 2024/03/11 | 3,133 | 3,140 | 3,096 | 3,124 | -16 | -0.5% | 2,606,800 |
| 2024/03/08 | 3,178 | 3,190 | 3,137 | 3,140 | -49 | -1.5% | 2,779,600 |
| 2024/03/07 | 3,166 | 3,193 | 3,163 | 3,189 | +26 | +0.8% | 1,861,400 |
| 2024/03/06 | 3,167 | 3,196 | 3,163 | 3,163 | -19 | -0.6% | 2,366,900 |
| 2024/03/05 | 3,171 | 3,196 | 3,148 | 3,182 | +8 | +0.3% | 1,981,700 |
| 2024/03/04 | 3,225 | 3,230 | 3,174 | 3,174 | -70 | -2.2% | 3,646,100 |
| 2024/03/01 | 3,262 | 3,271 | 3,241 | 3,244 | -20 | -0.6% | 1,616,600 |
| 2024/02/29 | 3,244 | 3,264 | 3,218 | 3,264 | +17 | +0.5% | 3,146,700 |
| 2024/02/28 | 3,236 | 3,265 | 3,224 | 3,247 | +13 | +0.4% | 1,944,400 |
| 2024/02/27 | 3,237 | 3,245 | 3,211 | 3,234 | -16 | -0.5% | 2,412,900 |
| 2024/02/26 | 3,225 | 3,262 | 3,223 | 3,250 | +19 | +0.6% | 2,284,000 |
| 2024/02/22 | 3,228 | 3,240 | 3,216 | 3,231 | +5 | +0.2% | 2,010,100 |
| 2024/02/21 | 3,214 | 3,228 | 3,209 | 3,226 | -3 | -0.1% | 1,509,100 |
| 2024/02/20 | 3,245 | 3,257 | 3,222 | 3,229 | -3 | -0.1% | 1,603,100 |
| 2024/02/19 | 3,239 | 3,243 | 3,216 | 3,232 | -23 | -0.7% | 2,282,200 |
| 2024/02/16 | 3,225 | 3,271 | 3,223 | 3,255 | +38 | +1.2% | 3,302,100 |
| 2024/02/15 | 3,211 | 3,223 | 3,178 | 3,217 | -1 | ±0% | 2,794,900 |
| 2024/02/14 | 3,245 | 3,252 | 3,208 | 3,218 | -51 | -1.6% | 2,201,700 |
| 2024/02/13 | 3,260 | 3,277 | 3,244 | 3,269 | +20 | +0.6% | 2,850,500 |
| 2024/02/09 | 3,252 | 3,276 | 3,239 | 3,249 | -27 | -0.8% | 2,292,700 |
| 2024/02/08 | 3,247 | 3,279 | 3,227 | 3,276 | +34 | +1% | 3,243,400 |
| 2024/02/07 | 3,306 | 3,322 | 3,230 | 3,242 | -59 | -1.8% | 3,545,400 |
| 2024/02/06 | 3,275 | 3,323 | 3,275 | 3,301 | +15 | +0.5% | 2,624,100 |
| 2024/02/05 | 3,300 | 3,303 | 3,266 | 3,286 | +7 | +0.2% | 2,330,600 |
| 2024/02/02 | 3,319 | 3,324 | 3,264 | 3,279 | -30 | -0.9% | 3,132,600 |
| 2024/02/01 | 3,333 | 3,385 | 3,290 | 3,309 | +39 | +1.2% | 9,493,000 |
151～
200
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
