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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 281.7 | 281.7 | 278.1 | 279.6 | -3.2 | -1.1% | 11,148,000 |
| 2016/09/14 | 281 | 284.4 | 280.7 | 282.8 | +0.6 | +0.2% | 12,000,000 |
| 2016/09/13 | 283.8 | 284.7 | 281.2 | 282.2 | -1.5 | -0.5% | 8,634,000 |
| 2016/09/12 | 281.5 | 284.2 | 281.2 | 283.7 | -0.4 | -0.1% | 9,439,000 |
| 2016/09/09 | 280 | 284.8 | 279.7 | 284.1 | +1.5 | +0.5% | 12,735,000 |
| 2016/09/08 | 282 | 283.4 | 280.5 | 282.6 | -1.6 | -0.6% | 11,904,000 |
| 2016/09/07 | 284.1 | 286.5 | 282.4 | 284.2 | -1.8 | -0.6% | 15,684,000 |
| 2016/09/06 | 284.9 | 286.4 | 283.3 | 286 | +0.8 | +0.3% | 8,224,000 |
| 2016/09/05 | 286 | 287.6 | 285.1 | 285.2 | +0.7 | +0.2% | 10,793,000 |
| 2016/09/02 | 284 | 284.9 | 283.2 | 284.5 | +1.5 | +0.5% | 7,513,000 |
| 2016/09/01 | 283.1 | 284.7 | 282.2 | 283 | +1.7 | +0.6% | 10,686,000 |
| 2016/08/31 | 280 | 281.9 | 278.1 | 281.3 | +3.4 | +1.2% | 13,496,000 |
| 2016/08/30 | 278.3 | 279.2 | 277 | 277.9 | -0.7 | -0.3% | 11,187,000 |
| 2016/08/29 | 279.1 | 279.9 | 275.5 | 278.6 | +4.7 | +1.7% | 18,963,000 |
| 2016/08/26 | 274 | 275.9 | 272.1 | 273.9 | -5.6 | -2% | 19,258,000 |
| 2016/08/25 | 275 | 279.7 | 274.1 | 279.5 | +4.5 | +1.6% | 14,596,000 |
| 2016/08/24 | 274 | 275.5 | 272.6 | 275 | +0.3 | +0.1% | 10,362,000 |
| 2016/08/23 | 270.7 | 275.6 | 270.6 | 274.7 | +3.2 | +1.2% | 15,054,000 |
| 2016/08/22 | 267 | 271.5 | 266.8 | 271.5 | +4.9 | +1.8% | 14,498,000 |
| 2016/08/19 | 268.7 | 269.4 | 265 | 266.6 | -2.4 | -0.9% | 15,761,000 |
| 2016/08/18 | 271.1 | 272.5 | 268 | 269 | -3.5 | -1.3% | 15,449,000 |
| 2016/08/17 | 274.6 | 274.6 | 271.5 | 272.5 | -1.2 | -0.4% | 11,537,000 |
| 2016/08/16 | 276.3 | 276.8 | 273.5 | 273.7 | -1.8 | -0.7% | 10,850,000 |
| 2016/08/15 | 276.9 | 278 | 274.4 | 275.5 | -2 | -0.7% | 10,508,000 |
| 2016/08/12 | 279.4 | 280 | 275.2 | 277.5 | -1.4 | -0.5% | 15,815,000 |
| 2016/08/10 | 278 | 280.6 | 275.4 | 278.9 | +1.1 | +0.4% | 12,142,000 |
| 2016/08/09 | 278.5 | 280.5 | 276.7 | 277.8 | -0.9 | -0.3% | 8,928,000 |
| 2016/08/08 | 280 | 280 | 275.5 | 278.7 | +3 | +1.1% | 12,083,000 |
| 2016/08/05 | 278.2 | 278.6 | 275.1 | 275.7 | -2.8 | -1% | 15,093,000 |
| 2016/08/04 | 290 | 291.1 | 275.2 | 278.5 | +8.6 | +3.2% | 36,966,000 |
| 2016/08/03 | 275 | 275.9 | 269.4 | 269.9 | -6.9 | -2.5% | 20,376,000 |
| 2016/08/02 | 280 | 280.8 | 276.6 | 276.8 | -11.5 | -4% | 28,000,000 |
| 2016/08/01 | 290.5 | 290.9 | 286.1 | 288.3 | -6 | -2% | 11,890,000 |
| 2016/07/29 | 290 | 294.3 | 287.2 | 294.3 | +5.7 | +2% | 14,298,000 |
| 2016/07/28 | 293 | 294.6 | 287.8 | 288.6 | -5.2 | -1.8% | 14,883,000 |
| 2016/07/27 | 297.2 | 299.2 | 293.4 | 293.8 | +0.2 | +0.1% | 13,728,000 |
| 2016/07/26 | 292.1 | 294.8 | 290 | 293.6 | +1.7 | +0.6% | 11,353,000 |
| 2016/07/25 | 292.5 | 294.9 | 291.1 | 291.9 | -0.6 | -0.2% | 11,541,000 |
| 2016/07/22 | 295 | 296.3 | 291 | 292.5 | -6.8 | -2.3% | 14,978,000 |
| 2016/07/21 | 301.1 | 303.7 | 297.5 | 299.3 | -1.7 | -0.6% | 12,476,000 |
| 2016/07/20 | 301.5 | 302.6 | 298.8 | 301 | +0.8 | +0.3% | 17,007,000 |
| 2016/07/19 | 301 | 302 | 297.3 | 300.2 | -0.2 | -0.1% | 10,955,000 |
| 2016/07/15 | 300.7 | 302.3 | 298.8 | 300.4 | -0.1 | ±0% | 10,927,000 |
| 2016/07/14 | 298.5 | 301.8 | 298 | 300.5 | +4.9 | +1.7% | 13,786,000 |
| 2016/07/13 | 299 | 299.4 | 294.7 | 295.6 | +2.6 | +0.9% | 17,125,000 |
| 2016/07/12 | 290 | 296.2 | 289.3 | 293 | +8.7 | +3.1% | 14,989,000 |
| 2016/07/11 | 280.7 | 286.5 | 280.3 | 284.3 | +7.6 | +2.7% | 9,969,000 |
| 2016/07/08 | 280.9 | 282.7 | 276.7 | 276.7 | -2.4 | -0.9% | 12,267,000 |
| 2016/07/07 | 282 | 282 | 276.4 | 279.1 | -2.7 | -1% | 18,909,000 |
| 2016/07/06 | 284.4 | 286 | 280 | 281.8 | -5.3 | -1.8% | 17,061,000 |
2001～
2050
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
