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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,740 | 2,801.5 | 2,709 | 2,757.5 | +132.5 | +5% | 4,963,300 |
| 2024/08/05 | 2,701 | 2,764 | 2,596.5 | 2,625 | -151 | -5.4% | 6,863,000 |
| 2024/08/02 | 2,800 | 2,820.5 | 2,761 | 2,776 | -84.5 | -3% | 4,127,400 |
| 2024/08/01 | 2,859 | 2,862.5 | 2,791.5 | 2,860.5 | -16 | -0.6% | 3,758,600 |
| 2024/07/31 | 2,888 | 2,915.5 | 2,840 | 2,876.5 | -87 | -2.9% | 6,137,700 |
| 2024/07/30 | 2,950 | 2,971 | 2,935 | 2,963.5 | +5 | +0.2% | 2,303,700 |
| 2024/07/29 | 2,913 | 2,963.5 | 2,910.5 | 2,958.5 | +61 | +2.1% | 1,794,000 |
| 2024/07/26 | 2,930 | 2,934.5 | 2,897.5 | 2,897.5 | -24.5 | -0.8% | 1,487,900 |
| 2024/07/25 | 2,900 | 2,927 | 2,884 | 2,922 | +22 | +0.8% | 2,153,100 |
| 2024/07/24 | 2,965 | 2,965 | 2,900 | 2,900 | -77 | -2.6% | 2,448,700 |
| 2024/07/23 | 2,964 | 2,987 | 2,962.5 | 2,977 | +10.5 | +0.4% | 730,500 |
| 2024/07/22 | 2,995.5 | 2,997 | 2,965 | 2,966.5 | -22 | -0.7% | 1,370,700 |
| 2024/07/19 | 3,022 | 3,024 | 2,961.5 | 2,988.5 | -38.5 | -1.3% | 1,771,200 |
| 2024/07/18 | 3,038 | 3,060 | 3,021 | 3,027 | -11 | -0.4% | 1,559,400 |
| 2024/07/17 | 3,025 | 3,045 | 3,021 | 3,038 | +23 | +0.8% | 943,300 |
| 2024/07/16 | 3,040 | 3,042 | 3,015 | 3,015 | -32 | -1.1% | 1,205,600 |
| 2024/07/12 | 3,009 | 3,049 | 3,005 | 3,047 | +26 | +0.9% | 1,486,000 |
| 2024/07/11 | 3,025 | 3,027 | 3,015 | 3,021 | ±0 | ±0% | 1,180,300 |
| 2024/07/10 | 3,000 | 3,021 | 2,988.5 | 3,021 | +25.5 | +0.9% | 1,418,200 |
| 2024/07/09 | 2,990.5 | 3,007 | 2,988 | 2,995.5 | -1.5 | -0.1% | 1,111,900 |
| 2024/07/08 | 3,005 | 3,006 | 2,983.5 | 2,997 | -10 | -0.3% | 1,069,800 |
| 2024/07/05 | 3,025 | 3,028 | 3,003 | 3,007 | -26 | -0.9% | 750,100 |
| 2024/07/04 | 3,021 | 3,033 | 3,017 | 3,033 | +8 | +0.3% | 904,200 |
| 2024/07/03 | 3,006 | 3,035 | 3,001 | 3,025 | +26.5 | +0.9% | 1,516,100 |
| 2024/07/02 | 3,002 | 3,015 | 2,985.5 | 2,998.5 | +27.5 | +0.9% | 1,886,900 |
| 2024/07/01 | 2,997 | 3,003 | 2,963 | 2,971 | +1.5 | +0.1% | 1,576,800 |
| 2024/06/28 | 2,986.5 | 2,990.5 | 2,961.5 | 2,969.5 | -9 | -0.3% | 1,303,800 |
| 2024/06/27 | 2,960.5 | 3,000 | 2,953.5 | 2,978.5 | +5 | +0.2% | 2,071,700 |
| 2024/06/26 | 2,975 | 2,985 | 2,956 | 2,973.5 | -2 | -0.1% | 1,694,800 |
| 2024/06/25 | 2,968 | 2,983.5 | 2,958.5 | 2,975.5 | +27.5 | +0.9% | 1,528,200 |
| 2024/06/24 | 2,930 | 2,951 | 2,922.5 | 2,948 | +16 | +0.5% | 1,426,300 |
| 2024/06/21 | 2,931 | 2,958.5 | 2,924.5 | 2,932 | +12 | +0.4% | 2,414,900 |
| 2024/06/20 | 2,915.5 | 2,922 | 2,896 | 2,920 | +28 | +1% | 1,461,000 |
| 2024/06/19 | 2,880 | 2,895.5 | 2,876.5 | 2,892 | +8 | +0.3% | 1,265,100 |
| 2024/06/18 | 2,896.5 | 2,904 | 2,876.5 | 2,884 | -4.5 | -0.2% | 1,703,000 |
| 2024/06/17 | 2,914.5 | 2,914.5 | 2,870 | 2,888.5 | -47.5 | -1.6% | 2,488,100 |
| 2024/06/14 | 2,900 | 2,941 | 2,898 | 2,936 | +40 | +1.4% | 2,484,300 |
| 2024/06/13 | 2,923 | 2,934 | 2,894 | 2,896 | -23 | -0.8% | 1,891,500 |
| 2024/06/12 | 2,939.5 | 2,947 | 2,916.5 | 2,919 | -31 | -1.1% | 1,590,900 |
| 2024/06/11 | 2,988 | 2,992 | 2,950 | 2,950 | -39 | -1.3% | 1,613,900 |
| 2024/06/10 | 2,978 | 2,989.5 | 2,971.5 | 2,989 | +7.5 | +0.3% | 1,019,000 |
| 2024/06/07 | 2,972.5 | 2,987 | 2,970.5 | 2,981.5 | +8.5 | +0.3% | 1,167,300 |
| 2024/06/06 | 2,975 | 2,989.5 | 2,969 | 2,973 | -2.5 | -0.1% | 1,272,300 |
| 2024/06/05 | 3,020 | 3,022 | 2,975.5 | 2,975.5 | -54.5 | -1.8% | 2,198,800 |
| 2024/06/04 | 3,000 | 3,032 | 2,998.5 | 3,030 | +25 | +0.8% | 1,474,500 |
| 2024/06/03 | 3,015 | 3,015 | 2,995 | 3,005 | +13 | +0.4% | 1,078,400 |
| 2024/05/31 | 2,984 | 3,013 | 2,981.5 | 2,992 | +28 | +0.9% | 4,184,000 |
| 2024/05/30 | 2,957.5 | 2,973 | 2,938.5 | 2,964 | -16 | -0.5% | 1,889,200 |
| 2024/05/29 | 3,020 | 3,024 | 2,980 | 2,980 | -51 | -1.7% | 1,937,200 |
| 2024/05/28 | 3,057 | 3,065 | 3,030 | 3,031 | -33 | -1.1% | 1,007,300 |
201～
250
件表示中 / 3713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 | 284,100円 | +4.8% | -12.5% | 2.11% | 10.94倍 | 1.18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 | 299,800円 | +7.2% | +19.6% | 3.07% | 11.38倍 | 1.34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 | 112,300円 | +2.1% | +0.4% | 3.92% | 10.32倍 | 0.90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 | 217,100円 | +5.9% | +10.7% | 0.00% | 4.66倍 | -1.70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
