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 |
|---|---|---|---|---|---|---|---|
| 2016/03/17 | 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 |
| 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 |
2301～
2350
件表示中 / 3763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 | 299,200円 | +4.8% | -12.5% | 2.01% | 11.62倍 | 1.25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 | 317,900円 | +7.2% | +19.6% | 2.89% | 12.07倍 | 1.42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 | 48,100円 | +7.7% | +176.3% | 1.66% | 24.13倍 | 1.07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 | 126,600円 | +2.1% | +0.4% | 3.48% | 11.64倍 | 1.01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 | 231,900円 | +5.9% | +10.7% | 0.00% | 4.99倍 | -1.82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
