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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 342.5 | 345.9 | 341.5 | 344.6 | -5.6 | -1.6% | 22,052,000 |
| 2017/03/28 | 350 | 351.5 | 348.1 | 350.2 | +1.3 | +0.4% | 36,415,000 |
| 2017/03/27 | 348.7 | 350.2 | 346.1 | 348.9 | -1.3 | -0.4% | 25,094,000 |
| 2017/03/24 | 349.8 | 351.3 | 349.1 | 350.2 | +1.8 | +0.5% | 14,936,000 |
| 2017/03/23 | 346.5 | 348.9 | 346.2 | 348.4 | +0.3 | +0.1% | 22,803,000 |
| 2017/03/22 | 348 | 350 | 347 | 348.1 | -3.4 | -1% | 15,613,000 |
| 2017/03/21 | 351 | 351.9 | 349.2 | 351.5 | -0.2 | -0.1% | 11,848,000 |
| 2017/03/17 | 353 | 353.5 | 350.6 | 351.7 | -1.9 | -0.5% | 13,789,000 |
| 2017/03/16 | 350 | 353.6 | 350 | 353.6 | +1.9 | +0.5% | 15,335,000 |
| 2017/03/15 | 350.3 | 351.9 | 349.2 | 351.7 | +0.1 | ±0% | 10,956,000 |
| 2017/03/14 | 352 | 352.7 | 350.6 | 351.6 | ±0 | ±0% | 12,193,000 |
| 2017/03/13 | 350 | 353.4 | 349.8 | 351.6 | +2.7 | +0.8% | 15,358,000 |
| 2017/03/10 | 344.9 | 352.7 | 344.4 | 348.9 | +12 | +3.6% | 38,722,000 |
| 2017/03/09 | 338.3 | 339.1 | 336.1 | 336.9 | -0.6 | -0.2% | 8,096,000 |
| 2017/03/08 | 338 | 338.8 | 334.7 | 337.5 | -0.5 | -0.1% | 13,469,000 |
| 2017/03/07 | 339.9 | 340.3 | 337.1 | 338 | -1.8 | -0.5% | 10,669,000 |
| 2017/03/06 | 341 | 342.3 | 338.5 | 339.8 | -0.8 | -0.2% | 10,731,000 |
| 2017/03/03 | 340 | 342.8 | 339.8 | 340.6 | +1.3 | +0.4% | 15,377,000 |
| 2017/03/02 | 340 | 341.6 | 338.8 | 339.3 | +2.5 | +0.7% | 12,728,000 |
| 2017/03/01 | 335.8 | 338.3 | 335.2 | 336.8 | +1 | +0.3% | 9,299,000 |
| 2017/02/28 | 336.5 | 339.3 | 335.5 | 335.8 | +1.1 | +0.3% | 10,243,000 |
| 2017/02/27 | 336.1 | 338 | 333.6 | 334.7 | -3.4 | -1% | 11,291,000 |
| 2017/02/24 | 338.3 | 339.5 | 336.1 | 338.1 | +0.3 | +0.1% | 12,772,000 |
| 2017/02/23 | 332 | 340.7 | 331 | 337.8 | +9.5 | +2.9% | 30,831,000 |
| 2017/02/22 | 327.3 | 328.3 | 326 | 328.3 | +0.9 | +0.3% | 9,798,000 |
| 2017/02/21 | 327 | 329 | 326.9 | 327.4 | ±0 | ±0% | 10,744,000 |
| 2017/02/20 | 326.1 | 330.2 | 325.7 | 327.4 | +1.6 | +0.5% | 12,250,000 |
| 2017/02/17 | 330 | 331 | 325.3 | 325.8 | +1.3 | +0.4% | 25,442,000 |
| 2017/02/16 | 329 | 331.3 | 305 | 324.5 | -4.2 | -1.3% | 133,255,000 |
| 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 |
2001～
2050
件表示中 / 3715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 | 287,700円 | +4.8% | -12.5% | 2.09% | 11.08倍 | 1.20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 | 295,200円 | +7.2% | +19.6% | 3.12% | 11.21倍 | 1.32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 | 111,400円 | +2.1% | +0.4% | 3.95% | 10.24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 |
| ＳＦＪ | 218,600円 | +5.9% | +10.7% | 0.00% | 4.69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
