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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 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 |
| 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 |
2351～
2400
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
