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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 322.2 | 323.9 | 319.1 | 320.9 | -2.6 | -0.8% | 12,064,000 |
| 2017/01/16 | 323.9 | 324.2 | 321.3 | 323.5 | +0.3 | +0.1% | 10,168,000 |
| 2017/01/13 | 320 | 323.2 | 320 | 323.2 | +2.1 | +0.7% | 8,602,000 |
| 2017/01/12 | 323.1 | 323.7 | 319.5 | 321.1 | -2.3 | -0.7% | 11,198,000 |
| 2017/01/11 | 320.2 | 324.3 | 320.2 | 323.4 | +3.3 | +1% | 11,406,000 |
| 2017/01/10 | 321.1 | 323 | 319 | 320.1 | -1.3 | -0.4% | 10,631,000 |
| 2017/01/06 | 320 | 321.9 | 319.5 | 321.4 | -0.6 | -0.2% | 8,726,000 |
| 2017/01/05 | 321.7 | 322.9 | 320.4 | 322 | +2 | +0.6% | 8,290,000 |
| 2017/01/04 | 318.7 | 320.8 | 317.5 | 320 | +5.2 | +1.7% | 11,829,000 |
| 2016/12/30 | 314 | 315.5 | 312 | 314.8 | -0.1 | ±0% | 7,813,000 |
| 2016/12/29 | 318 | 319 | 313.1 | 314.9 | -3.9 | -1.2% | 11,882,000 |
| 2016/12/28 | 318.3 | 320.3 | 317 | 318.8 | +0.1 | ±0% | 7,945,000 |
| 2016/12/27 | 320 | 321.2 | 318.6 | 318.7 | -2.8 | -0.9% | 10,713,000 |
| 2016/12/26 | 321.4 | 322.7 | 321.2 | 321.5 | -0.8 | -0.2% | 6,782,000 |
| 2016/12/22 | 322 | 322.4 | 320 | 322.3 | -0.9 | -0.3% | 8,531,000 |
| 2016/12/21 | 324.9 | 326 | 322.6 | 323.2 | -0.8 | -0.2% | 11,104,000 |
| 2016/12/20 | 322.2 | 324.4 | 321.5 | 324 | +1.2 | +0.4% | 11,005,000 |
| 2016/12/19 | 323 | 324 | 320.3 | 322.8 | -0.1 | ±0% | 9,704,000 |
| 2016/12/16 | 320 | 323 | 319.5 | 322.9 | +5.8 | +1.8% | 18,594,000 |
| 2016/12/15 | 318 | 319.5 | 316.4 | 317.1 | -1.8 | -0.6% | 14,658,000 |
| 2016/12/14 | 319 | 320.5 | 317.6 | 318.9 | +0.5 | +0.2% | 10,264,000 |
| 2016/12/13 | 316 | 318.8 | 315.5 | 318.4 | +1.7 | +0.5% | 10,293,000 |
| 2016/12/12 | 315.5 | 321.8 | 314.7 | 316.7 | +2 | +0.6% | 30,653,000 |
| 2016/12/09 | 310.6 | 314.7 | 310.6 | 314.7 | +1 | +0.3% | 19,174,000 |
| 2016/12/08 | 310.1 | 313.7 | 309.4 | 313.7 | +6.1 | +2% | 14,938,000 |
| 2016/12/07 | 308.3 | 308.9 | 306.3 | 307.6 | +1.4 | +0.5% | 9,286,000 |
| 2016/12/06 | 310 | 310 | 306.1 | 306.2 | +0.2 | +0.1% | 13,080,000 |
| 2016/12/05 | 306.3 | 308.7 | 305 | 306 | -4 | -1.3% | 10,592,000 |
| 2016/12/02 | 307.1 | 311.6 | 307 | 310 | +0.5 | +0.2% | 17,290,000 |
| 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 |
2051～
2100
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
