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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 361.4 | 363.5 | 359.1 | 361.7 | -0.9 | -0.2% | 13,354,000 |
| 2015/11/20 | 360.3 | 362.7 | 358 | 362.6 | +2 | +0.6% | 11,872,000 |
| 2015/11/19 | 368.8 | 369 | 360 | 360.6 | -2.9 | -0.8% | 14,544,000 |
| 2015/11/18 | 366.2 | 369.4 | 362.6 | 363.5 | +0.7 | +0.2% | 20,397,000 |
| 2015/11/17 | 365.9 | 367.5 | 362.4 | 362.8 | +0.9 | +0.2% | 18,137,000 |
| 2015/11/16 | 360.2 | 367.1 | 359.1 | 361.9 | -13 | -3.5% | 20,703,000 |
| 2015/11/13 | 373.2 | 377.5 | 370.1 | 374.9 | -1.7 | -0.5% | 13,971,000 |
| 2015/11/12 | 378.9 | 379.9 | 376.2 | 376.6 | -2.1 | -0.6% | 7,888,000 |
| 2015/11/11 | 375.8 | 379.6 | 375.2 | 378.7 | +2.4 | +0.6% | 9,076,000 |
| 2015/11/10 | 374.5 | 377.1 | 372.4 | 376.3 | +0.8 | +0.2% | 9,768,000 |
| 2015/11/09 | 373.8 | 377.8 | 372 | 375.5 | +4.4 | +1.2% | 14,975,000 |
| 2015/11/06 | 370 | 374.8 | 369.6 | 371.1 | +1.7 | +0.5% | 12,235,000 |
| 2015/11/05 | 364 | 370.3 | 363.3 | 369.4 | +8.8 | +2.4% | 21,430,000 |
| 2015/11/04 | 360 | 363.9 | 358.3 | 360.6 | +2.8 | +0.8% | 15,089,000 |
| 2015/11/02 | 356.9 | 363.6 | 355.9 | 357.8 | -4.5 | -1.2% | 14,712,000 |
| 2015/10/30 | 354.2 | 364.1 | 352.5 | 362.3 | +7.2 | +2% | 22,205,000 |
| 2015/10/29 | 361.2 | 362 | 352.3 | 355.1 | -11.2 | -3.1% | 47,335,000 |
| 2015/10/28 | 363.7 | 366.8 | 361.5 | 366.3 | +6 | +1.7% | 14,666,000 |
| 2015/10/27 | 363.1 | 367.8 | 360.1 | 360.3 | -1.8 | -0.5% | 12,883,000 |
| 2015/10/26 | 363.2 | 365.7 | 361 | 362.1 | +6.9 | +1.9% | 18,513,000 |
| 2015/10/23 | 360 | 361.6 | 354.4 | 355.2 | +0.2 | +0.1% | 14,594,000 |
| 2015/10/22 | 350 | 358.8 | 350 | 355 | +2.3 | +0.7% | 14,572,000 |
| 2015/10/21 | 347.5 | 353.5 | 347 | 352.7 | +4.8 | +1.4% | 11,443,000 |
| 2015/10/20 | 350.2 | 351 | 346.8 | 347.9 | -2.6 | -0.7% | 8,751,000 |
| 2015/10/19 | 351 | 352.9 | 348.4 | 350.5 | ±0 | ±0% | 11,638,000 |
| 2015/10/16 | 345.9 | 353 | 344.5 | 350.5 | +6.3 | +1.8% | 18,566,000 |
| 2015/10/15 | 344 | 344.6 | 341 | 344.2 | +1.7 | +0.5% | 11,276,000 |
| 2015/10/14 | 342 | 344.7 | 339.1 | 342.5 | -3.9 | -1.1% | 16,005,000 |
| 2015/10/13 | 340.1 | 347.2 | 340 | 346.4 | +11.1 | +3.3% | 23,550,000 |
| 2015/10/09 | 337.1 | 337.4 | 330 | 335.3 | -0.1 | ±0% | 22,449,000 |
| 2015/10/08 | 344 | 344.5 | 335.1 | 335.4 | -9.4 | -2.7% | 18,890,000 |
| 2015/10/07 | 349 | 349 | 338.1 | 344.8 | -5.8 | -1.7% | 25,970,000 |
| 2015/10/06 | 354 | 356.4 | 350.3 | 350.6 | +2.6 | +0.7% | 14,958,000 |
| 2015/10/05 | 345 | 353.8 | 343.6 | 348 | +6.2 | +1.8% | 17,795,000 |
| 2015/10/02 | 338.1 | 348.7 | 338 | 341.8 | +5 | +1.5% | 18,040,000 |
| 2015/10/01 | 336 | 340.5 | 331.3 | 336.8 | +2.4 | +0.7% | 16,019,000 |
| 2015/09/30 | 340.3 | 342.1 | 333.1 | 334.4 | +1.4 | +0.4% | 21,285,000 |
| 2015/09/29 | 344 | 345.7 | 332.2 | 333 | -14.5 | -4.2% | 27,205,000 |
| 2015/09/28 | 344.8 | 352.7 | 342.1 | 347.5 | +2.9 | +0.8% | 25,629,000 |
| 2015/09/25 | 340.3 | 345.6 | 339.1 | 344.6 | +2.9 | +0.8% | 44,889,000 |
| 2015/09/24 | 343.1 | 347.3 | 339.1 | 341.7 | -2.8 | -0.8% | 24,041,000 |
| 2015/09/18 | 349.8 | 352 | 343.3 | 344.5 | -4.9 | -1.4% | 17,168,000 |
| 2015/09/17 | 348.8 | 352.8 | 347.9 | 349.4 | +4.9 | +1.4% | 15,971,000 |
| 2015/09/16 | 342.7 | 347 | 340.1 | 344.5 | +5.8 | +1.7% | 12,658,000 |
| 2015/09/15 | 341.9 | 346.8 | 338.6 | 338.7 | -2.9 | -0.8% | 14,659,000 |
| 2015/09/14 | 347 | 349.4 | 341.4 | 341.6 | -4.9 | -1.4% | 13,652,000 |
| 2015/09/11 | 341 | 348.5 | 338.6 | 346.5 | +1.9 | +0.6% | 20,188,000 |
| 2015/09/10 | 340.7 | 347.2 | 338.3 | 344.6 | -3.4 | -1% | 15,350,000 |
| 2015/09/09 | 341 | 348 | 338.1 | 348 | +17.8 | +5.4% | 15,781,000 |
| 2015/09/08 | 337 | 341.5 | 330.1 | 330.2 | -6.7 | -2% | 15,205,000 |
2201～
2250
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
