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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 2016/07/05 | 286.4 | 289.2 | 284 | 287.1 | +0.7 | +0.2% | 10,939,000 |
| 2016/07/04 | 285 | 286.8 | 282.3 | 286.4 | +0.4 | +0.1% | 13,000,000 |
| 2016/07/01 | 292.3 | 292.8 | 285.3 | 286 | -5.2 | -1.8% | 16,467,000 |
| 2016/06/30 | 296 | 297.4 | 290.8 | 291.2 | -2.7 | -0.9% | 13,790,000 |
| 2016/06/29 | 293.6 | 294.9 | 289.3 | 293.9 | +6.1 | +2.1% | 12,311,000 |
| 2016/06/28 | 285 | 290.3 | 282.9 | 287.8 | -2.5 | -0.9% | 12,646,000 |
| 2016/06/27 | 282.4 | 291.2 | 282 | 290.3 | +9 | +3.2% | 18,822,000 |
| 2016/06/24 | 302 | 302.1 | 272.2 | 281.3 | -17.3 | -5.8% | 31,724,000 |
| 2016/06/23 | 298 | 299.2 | 297.1 | 298.6 | +1.8 | +0.6% | 6,452,000 |
| 2016/06/22 | 300 | 301.4 | 295.9 | 296.8 | -2.3 | -0.8% | 9,893,000 |
| 2016/06/21 | 297 | 299.9 | 293.3 | 299.1 | +1.6 | +0.5% | 11,415,000 |
| 2016/06/20 | 296 | 298.7 | 293.8 | 297.5 | +6.2 | +2.1% | 11,072,000 |
| 2016/06/17 | 290 | 298.3 | 289.8 | 291.3 | +3.2 | +1.1% | 22,101,000 |
| 2016/06/16 | 295 | 295.5 | 287.5 | 288.1 | -6.4 | -2.2% | 14,762,000 |
| 2016/06/15 | 292.1 | 296.4 | 291.2 | 294.5 | -0.2 | -0.1% | 12,039,000 |
| 2016/06/14 | 298.1 | 300.8 | 293.8 | 294.7 | -2.9 | -1% | 18,072,000 |
| 2016/06/13 | 300.3 | 301.5 | 297.2 | 297.6 | -7.4 | -2.4% | 17,070,000 |
| 2016/06/10 | 302.8 | 305 | 302.1 | 305 | +1.5 | +0.5% | 14,766,000 |
| 2016/06/09 | 307.6 | 307.6 | 303.1 | 303.5 | -6.6 | -2.1% | 12,748,000 |
| 2016/06/08 | 308.8 | 310.1 | 305.8 | 310.1 | +4.8 | +1.6% | 10,184,000 |
| 2016/06/07 | 309 | 309.5 | 304.6 | 305.3 | -3.4 | -1.1% | 14,359,000 |
2151～
2200
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
