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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
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
