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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 317.3 | 317.5 | 309 | 309.5 | -7.8 | -2.5% | 27,819,000 |
| 2016/11/30 | 317.3 | 318.4 | 316.2 | 317.3 | -0.1 | ±0% | 13,299,000 |
| 2016/11/29 | 315 | 317.4 | 314.9 | 317.4 | +1 | +0.3% | 9,990,000 |
| 2016/11/28 | 313 | 316.5 | 312.3 | 316.4 | +1.4 | +0.4% | 15,101,000 |
| 2016/11/25 | 315 | 315.7 | 313.9 | 315 | -0.7 | -0.2% | 10,244,000 |
| 2016/11/24 | 313.1 | 315.8 | 312.5 | 315.7 | +4.6 | +1.5% | 13,405,000 |
| 2016/11/22 | 309.6 | 311.9 | 309.3 | 311.1 | +0.1 | ±0% | 9,449,000 |
| 2016/11/21 | 307.4 | 312.5 | 307 | 311 | +4.5 | +1.5% | 16,075,000 |
| 2016/11/18 | 305.8 | 306.8 | 304.4 | 306.5 | +3.5 | +1.2% | 12,322,000 |
| 2016/11/17 | 298.6 | 305.5 | 298.4 | 303 | +4.8 | +1.6% | 16,981,000 |
| 2016/11/16 | 296.9 | 301.3 | 295.7 | 298.2 | +4.5 | +1.5% | 16,149,000 |
| 2016/11/15 | 297 | 297 | 293.3 | 293.7 | -2.9 | -1% | 7,475,000 |
| 2016/11/14 | 297 | 298.2 | 295.8 | 296.6 | +1.8 | +0.6% | 10,562,000 |
| 2016/11/11 | 296 | 300.9 | 293.6 | 294.8 | +1.6 | +0.5% | 21,103,000 |
| 2016/11/10 | 295 | 296.9 | 291.1 | 293.2 | +7.9 | +2.8% | 18,748,000 |
| 2016/11/09 | 296.4 | 298.7 | 281.1 | 285.3 | -9.1 | -3.1% | 28,107,000 |
| 2016/11/08 | 294 | 295.9 | 293.1 | 294.4 | +1.1 | +0.4% | 7,947,000 |
| 2016/11/07 | 293.8 | 296.8 | 292.7 | 293.3 | +2.1 | +0.7% | 9,074,000 |
| 2016/11/04 | 292 | 293.4 | 290.1 | 291.2 | -2.6 | -0.9% | 11,501,000 |
| 2016/11/02 | 295.7 | 295.8 | 291.7 | 293.8 | -5.2 | -1.7% | 12,757,000 |
| 2016/11/01 | 294.7 | 299 | 292.7 | 299 | +3.8 | +1.3% | 14,782,000 |
| 2016/10/31 | 289.3 | 295.2 | 288.1 | 295.2 | +5.5 | +1.9% | 19,326,000 |
| 2016/10/28 | 285 | 289.7 | 283.3 | 289.7 | +7.1 | +2.5% | 26,204,000 |
| 2016/10/27 | 282.9 | 284.1 | 281.1 | 282.6 | -0.9 | -0.3% | 8,449,000 |
| 2016/10/26 | 283 | 284 | 281.2 | 283.5 | +0.5 | +0.2% | 7,182,000 |
| 2016/10/25 | 281.3 | 283.3 | 281.2 | 283 | +2.3 | +0.8% | 8,701,000 |
| 2016/10/24 | 280 | 281.2 | 278 | 280.7 | +1 | +0.4% | 10,072,000 |
| 2016/10/21 | 277.3 | 279.9 | 276.2 | 279.7 | +3.6 | +1.3% | 15,150,000 |
| 2016/10/20 | 274 | 276.9 | 272.4 | 276.1 | +2.4 | +0.9% | 10,647,000 |
| 2016/10/19 | 274 | 274.2 | 272.7 | 273.7 | +0.7 | +0.3% | 6,399,000 |
| 2016/10/18 | 271 | 273.1 | 270.5 | 273 | +0.6 | +0.2% | 6,505,000 |
| 2016/10/17 | 271 | 273.3 | 270.5 | 272.4 | +2 | +0.7% | 8,855,000 |
| 2016/10/14 | 271 | 272.4 | 269.4 | 270.4 | -1.2 | -0.4% | 13,940,000 |
| 2016/10/13 | 273.3 | 274.8 | 270.8 | 271.6 | -1.1 | -0.4% | 11,649,000 |
| 2016/10/12 | 273 | 275.3 | 272.6 | 272.7 | -1.7 | -0.6% | 8,549,000 |
| 2016/10/11 | 276.6 | 277.8 | 273.8 | 274.4 | -1.8 | -0.7% | 9,363,000 |
| 2016/10/07 | 277 | 277 | 274.5 | 276.2 | -0.8 | -0.3% | 11,866,000 |
| 2016/10/06 | 275 | 278.3 | 274.1 | 277 | +3.1 | +1.1% | 11,018,000 |
| 2016/10/05 | 273.7 | 275.1 | 273.1 | 273.9 | ±0 | ±0% | 10,776,000 |
| 2016/10/04 | 277 | 277.5 | 273.1 | 273.9 | -0.6 | -0.2% | 8,652,000 |
| 2016/10/03 | 274.3 | 276.9 | 273.7 | 274.5 | +0.8 | +0.3% | 9,595,000 |
| 2016/09/30 | 275.6 | 275.6 | 272.9 | 273.7 | -4.2 | -1.5% | 14,880,000 |
| 2016/09/29 | 278.8 | 279.7 | 277.5 | 277.9 | -2.5 | -0.9% | 12,571,000 |
| 2016/09/28 | 283 | 283 | 277.8 | 280.4 | -5.5 | -1.9% | 25,939,000 |
| 2016/09/27 | 280 | 285.9 | 279 | 285.9 | +3.9 | +1.4% | 31,536,000 |
| 2016/09/26 | 287.2 | 287.2 | 281.5 | 282 | -5.3 | -1.8% | 20,337,000 |
| 2016/09/23 | 288 | 288 | 285.3 | 287.3 | -1.4 | -0.5% | 17,236,000 |
| 2016/09/21 | 284.7 | 288.7 | 282.2 | 288.7 | +4.7 | +1.7% | 15,840,000 |
| 2016/09/20 | 285 | 285.4 | 282.5 | 284 | -0.1 | ±0% | 17,576,000 |
| 2016/09/16 | 280.7 | 284.1 | 280 | 284.1 | +4.5 | +1.6% | 11,081,000 |
1951～
2000
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
