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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 315 | 323.2 | 314.5 | 320.9 | +3.2 | +1% | 16,231,000 |
| 2016/02/05 | 321.2 | 321.5 | 315.1 | 317.7 | -9.2 | -2.8% | 27,652,000 |
| 2016/02/04 | 324.8 | 329.5 | 320.4 | 326.9 | +2 | +0.6% | 23,161,000 |
| 2016/02/03 | 334 | 337.7 | 322.2 | 324.9 | -11.8 | -3.5% | 32,096,000 |
| 2016/02/02 | 338 | 342.5 | 335.3 | 336.7 | -2.1 | -0.6% | 23,051,000 |
| 2016/02/01 | 353.2 | 353.9 | 335.5 | 338.8 | -12.2 | -3.5% | 37,250,000 |
| 2016/01/29 | 345.7 | 351.4 | 340 | 351 | +6.1 | +1.8% | 29,182,000 |
| 2016/01/28 | 343 | 346.9 | 340.8 | 344.9 | +0.6 | +0.2% | 15,933,000 |
| 2016/01/27 | 342.6 | 344.7 | 339.1 | 344.3 | +4.9 | +1.4% | 16,546,000 |
| 2016/01/26 | 340.9 | 343.5 | 338.8 | 339.4 | -3.9 | -1.1% | 11,867,000 |
| 2016/01/25 | 339.6 | 344.9 | 337.8 | 343.3 | +8 | +2.4% | 25,965,000 |
| 2016/01/22 | 326.7 | 335.3 | 322.6 | 335.3 | +16.1 | +5% | 27,168,000 |
| 2016/01/21 | 320.6 | 330.9 | 319 | 319.2 | -2.5 | -0.8% | 25,184,000 |
| 2016/01/20 | 333.2 | 334.3 | 321.1 | 321.7 | -13.7 | -4.1% | 24,344,000 |
| 2016/01/19 | 337.2 | 338.9 | 332.4 | 335.4 | -0.7 | -0.2% | 14,995,000 |
| 2016/01/18 | 330.2 | 337.2 | 329.5 | 336.1 | -0.9 | -0.3% | 19,023,000 |
| 2016/01/15 | 334.3 | 338.7 | 333.1 | 337 | +6 | +1.8% | 27,965,000 |
| 2016/01/14 | 328.6 | 332.1 | 326.2 | 331 | -2.2 | -0.7% | 24,787,000 |
| 2016/01/13 | 325.6 | 333.6 | 325 | 333.2 | +12.7 | +4% | 16,892,000 |
| 2016/01/12 | 327.7 | 332.8 | 320.2 | 320.5 | -8.7 | -2.6% | 21,938,000 |
| 2016/01/08 | 330 | 335.2 | 328 | 329.2 | -2.8 | -0.8% | 18,413,000 |
| 2016/01/07 | 336.5 | 340.6 | 332 | 332 | -4.3 | -1.3% | 18,745,000 |
| 2016/01/06 | 339.2 | 342 | 333.8 | 336.3 | -0.8 | -0.2% | 13,270,000 |
| 2016/01/05 | 336 | 340 | 334 | 337.1 | -0.1 | ±0% | 16,337,000 |
| 2016/01/04 | 342.3 | 342.9 | 336.4 | 337.2 | -12.8 | -3.7% | 30,049,000 |
| 2015/12/30 | 349.9 | 350.9 | 347.3 | 350 | +1 | +0.3% | 7,327,000 |
| 2015/12/29 | 346.8 | 349.6 | 344.6 | 349 | +3.9 | +1.1% | 9,494,000 |
| 2015/12/28 | 343.6 | 346.7 | 343.1 | 345.1 | +3.5 | +1% | 8,674,000 |
| 2015/12/25 | 343.7 | 345 | 341.1 | 341.6 | -2.2 | -0.6% | 8,696,000 |
| 2015/12/24 | 351.6 | 351.8 | 343.5 | 343.8 | -6.7 | -1.9% | 12,352,000 |
| 2015/12/22 | 345.3 | 351.4 | 344.7 | 350.5 | +5.7 | +1.7% | 11,257,000 |
| 2015/12/21 | 343 | 347.7 | 340 | 344.8 | +0.3 | +0.1% | 14,460,000 |
| 2015/12/18 | 351 | 354.8 | 344 | 344.5 | -5.7 | -1.6% | 25,573,000 |
| 2015/12/17 | 350.2 | 352 | 347.9 | 350.2 | +4.6 | +1.3% | 17,259,000 |
| 2015/12/16 | 349.2 | 349.8 | 340.5 | 345.6 | +0.5 | +0.1% | 25,674,000 |
| 2015/12/15 | 349.8 | 351.4 | 344 | 345.1 | -2.5 | -0.7% | 16,965,000 |
| 2015/12/14 | 344.9 | 348.1 | 342.2 | 347.6 | -3 | -0.9% | 17,239,000 |
| 2015/12/11 | 343.4 | 352.2 | 343.4 | 350.6 | +3.6 | +1% | 19,516,000 |
| 2015/12/10 | 345.1 | 350.4 | 343.4 | 347 | -0.2 | -0.1% | 14,243,000 |
| 2015/12/09 | 350.7 | 351.7 | 346.9 | 347.2 | -3.6 | -1% | 16,668,000 |
| 2015/12/08 | 345 | 351.7 | 343.5 | 350.8 | +7.8 | +2.3% | 26,744,000 |
| 2015/12/07 | 346.3 | 347.5 | 343 | 343 | +0.3 | +0.1% | 14,167,000 |
| 2015/12/04 | 343.9 | 344.4 | 341.1 | 342.7 | -5.1 | -1.5% | 17,090,000 |
| 2015/12/03 | 348.5 | 349.6 | 346.6 | 347.8 | -3.8 | -1.1% | 16,518,000 |
| 2015/12/02 | 348.9 | 353.4 | 347.5 | 351.6 | +3 | +0.9% | 13,065,000 |
| 2015/12/01 | 346.1 | 350.3 | 342.9 | 348.6 | +2.1 | +0.6% | 17,691,000 |
| 2015/11/30 | 350.1 | 350.5 | 344.7 | 346.5 | -4.6 | -1.3% | 18,597,000 |
| 2015/11/27 | 355.1 | 356 | 351 | 351.1 | -6.3 | -1.8% | 14,907,000 |
| 2015/11/26 | 356.3 | 359.1 | 354.4 | 357.4 | +1.9 | +0.5% | 9,568,000 |
| 2015/11/25 | 357 | 357.1 | 354.7 | 355.5 | -6.2 | -1.7% | 16,676,000 |
2151～
2200
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
