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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 317.2 | 318.3 | 313.9 | 314.6 | -1.7 | -0.5% | 9,727,000 |
| 2016/04/19 | 315 | 318 | 313.4 | 316.3 | +6 | +1.9% | 10,800,000 |
| 2016/04/18 | 309.3 | 315.7 | 308.9 | 310.3 | -9.3 | -2.9% | 11,821,000 |
| 2016/04/15 | 315.7 | 320.7 | 314.5 | 319.6 | +0.6 | +0.2% | 9,502,000 |
| 2016/04/14 | 313.6 | 319 | 312 | 319 | +8.8 | +2.8% | 15,898,000 |
| 2016/04/13 | 309 | 311.6 | 308 | 310.2 | +2 | +0.6% | 10,570,000 |
| 2016/04/12 | 307.9 | 311.5 | 306.1 | 308.2 | +0.8 | +0.3% | 9,545,000 |
| 2016/04/11 | 305.4 | 308 | 303.3 | 307.4 | +0.3 | +0.1% | 8,813,000 |
| 2016/04/08 | 300.5 | 310.9 | 300.1 | 307.1 | +2 | +0.7% | 14,954,000 |
| 2016/04/07 | 302.5 | 305.4 | 301.6 | 305.1 | +1.1 | +0.4% | 10,456,000 |
| 2016/04/06 | 300.5 | 306.5 | 300.5 | 304 | +3.7 | +1.2% | 16,694,000 |
| 2016/04/05 | 308.3 | 308.7 | 300.2 | 300.3 | -10.3 | -3.3% | 12,743,000 |
| 2016/04/04 | 307.1 | 314.5 | 306.5 | 310.6 | +3.4 | +1.1% | 16,341,000 |
| 2016/04/01 | 315.2 | 316.3 | 304.8 | 307.2 | -9.9 | -3.1% | 23,687,000 |
| 2016/03/31 | 321.8 | 324.4 | 317.1 | 317.1 | -3.9 | -1.2% | 15,482,000 |
| 2016/03/30 | 323 | 324.6 | 320.1 | 321 | -2.7 | -0.8% | 12,451,000 |
| 2016/03/29 | 326 | 326.8 | 322.4 | 323.7 | -6.1 | -1.8% | 24,508,000 |
| 2016/03/28 | 329.6 | 332 | 326.5 | 329.8 | +3 | +0.9% | 36,977,000 |
| 2016/03/25 | 328.5 | 331.9 | 326 | 326.8 | -1.9 | -0.6% | 23,742,000 |
| 2016/03/24 | 326 | 330.8 | 324.2 | 328.7 | +3.2 | +1% | 22,019,000 |
| 2016/03/23 | 327 | 327.4 | 323 | 325.5 | -1.7 | -0.5% | 19,398,000 |
| 2016/03/22 | 324 | 329.4 | 323.4 | 327.2 | +6.3 | +2% | 20,981,000 |
| 2016/03/18 | 322 | 323.2 | 319.4 | 320.9 | -2.7 | -0.8% | 18,112,000 |
| 2016/03/17 | 326.6 | 327.8 | 321.3 | 323.6 | -3.5 | -1.1% | 16,033,000 |
| 2016/03/16 | 324.8 | 328.9 | 324 | 327.1 | +1.4 | +0.4% | 9,267,000 |
| 2016/03/15 | 327.3 | 329.2 | 325 | 325.7 | -2.5 | -0.8% | 12,931,000 |
| 2016/03/14 | 328.5 | 329.9 | 326.5 | 328.2 | +3.3 | +1% | 11,328,000 |
| 2016/03/11 | 321 | 326.5 | 320 | 324.9 | -0.3 | -0.1% | 18,267,000 |
| 2016/03/10 | 320 | 326.2 | 319.6 | 325.2 | +6.6 | +2.1% | 14,274,000 |
| 2016/03/09 | 322 | 323.6 | 318.3 | 318.6 | -6.3 | -1.9% | 14,399,000 |
| 2016/03/08 | 325 | 327.3 | 320.3 | 324.9 | -2.5 | -0.8% | 17,874,000 |
| 2016/03/07 | 331.5 | 332.7 | 326.5 | 327.4 | -3.9 | -1.2% | 11,702,000 |
| 2016/03/04 | 330 | 331.5 | 323.3 | 331.3 | +4.1 | +1.3% | 22,644,000 |
| 2016/03/03 | 328.1 | 329.5 | 324.6 | 327.2 | -2.6 | -0.8% | 17,235,000 |
| 2016/03/02 | 330 | 331 | 325.7 | 329.8 | +6.2 | +1.9% | 17,605,000 |
| 2016/03/01 | 318.6 | 324.9 | 318.2 | 323.6 | +4.3 | +1.3% | 14,890,000 |
| 2016/02/29 | 331.5 | 332 | 319.3 | 319.3 | -9.8 | -3% | 23,136,000 |
| 2016/02/26 | 329.7 | 334.2 | 328.4 | 329.1 | +1.2 | +0.4% | 16,037,000 |
| 2016/02/25 | 321.1 | 329.2 | 319.1 | 327.9 | +2.5 | +0.8% | 24,272,000 |
| 2016/02/24 | 320.4 | 327.6 | 320 | 325.4 | +1.1 | +0.3% | 14,754,000 |
| 2016/02/23 | 326.2 | 329.5 | 321.8 | 324.3 | -1.6 | -0.5% | 21,909,000 |
| 2016/02/22 | 315 | 326.4 | 313.7 | 325.9 | +9 | +2.8% | 23,985,000 |
| 2016/02/19 | 309 | 320 | 307.2 | 316.9 | +6.9 | +2.2% | 28,360,000 |
| 2016/02/18 | 314.6 | 315.8 | 308.8 | 310 | +1 | +0.3% | 20,330,000 |
| 2016/02/17 | 308.8 | 315.6 | 304 | 309 | -1 | -0.3% | 21,549,000 |
| 2016/02/16 | 306.5 | 313.5 | 303.1 | 310 | -1.4 | -0.4% | 26,265,000 |
| 2016/02/15 | 295.9 | 313.7 | 291.6 | 311.4 | +28.5 | +10.1% | 29,287,000 |
| 2016/02/12 | 287.9 | 289.8 | 282.3 | 282.9 | -13.5 | -4.6% | 42,382,000 |
| 2016/02/10 | 310.5 | 313.1 | 291.9 | 296.4 | -13.1 | -4.2% | 29,683,000 |
| 2016/02/09 | 313.2 | 314.3 | 308.1 | 309.5 | -11.4 | -3.6% | 23,600,000 |
2101～
2150
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
