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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/27 | 3,050 | 3,069 | 3,044 | 3,064 | +11 | +0.4% | 1,061,700 |
| 2024/05/24 | 3,042 | 3,062 | 3,031 | 3,053 | +1 | ±0% | 1,138,300 |
| 2024/05/23 | 3,055 | 3,069 | 3,042 | 3,052 | +10 | +0.3% | 1,196,300 |
| 2024/05/22 | 3,045 | 3,054 | 3,028 | 3,042 | -14 | -0.5% | 1,375,500 |
| 2024/05/21 | 3,038 | 3,057 | 3,037 | 3,056 | +21 | +0.7% | 1,228,400 |
| 2024/05/20 | 2,998.5 | 3,039 | 2,997.5 | 3,035 | +30 | +1% | 1,328,100 |
| 2024/05/17 | 2,995 | 3,011 | 2,988 | 3,005 | +3 | +0.1% | 1,501,700 |
| 2024/05/16 | 2,987 | 3,003 | 2,960 | 3,002 | +15 | +0.5% | 2,224,700 |
| 2024/05/15 | 3,011 | 3,019 | 2,985 | 2,987 | -29 | -1% | 1,996,700 |
| 2024/05/14 | 3,020 | 3,028 | 3,011 | 3,016 | -7 | -0.2% | 2,366,200 |
| 2024/05/13 | 3,004 | 3,030 | 3,001 | 3,023 | +21 | +0.7% | 1,551,800 |
| 2024/05/10 | 2,977.5 | 3,013 | 2,972.5 | 3,002 | +42 | +1.4% | 2,322,500 |
| 2024/05/09 | 2,973.5 | 2,982 | 2,959 | 2,960 | -7.5 | -0.3% | 2,080,500 |
| 2024/05/08 | 3,018 | 3,027 | 2,967.5 | 2,967.5 | -72.5 | -2.4% | 2,718,900 |
| 2024/05/07 | 3,005 | 3,040 | 3,001 | 3,040 | +43.5 | +1.5% | 2,368,600 |
| 2024/05/02 | 3,000 | 3,017 | 2,985.5 | 2,996.5 | -4.5 | -0.1% | 1,976,700 |
| 2024/05/01 | 2,990 | 3,014 | 2,986 | 3,001 | +1 | ±0% | 2,482,300 |
| 2024/04/30 | 3,010 | 3,017 | 2,958 | 3,000 | -60 | -2% | 7,584,500 |
| 2024/04/26 | 3,021 | 3,067 | 3,008 | 3,060 | +28 | +0.9% | 2,347,500 |
| 2024/04/25 | 3,080 | 3,080 | 3,021 | 3,032 | -43 | -1.4% | 2,491,800 |
| 2024/04/24 | 3,038 | 3,077 | 3,031 | 3,075 | +6 | +0.2% | 1,911,900 |
| 2024/04/23 | 3,056 | 3,076 | 3,054 | 3,069 | +15 | +0.5% | 2,068,500 |
| 2024/04/22 | 3,005 | 3,055 | 3,004 | 3,054 | +96 | +3.2% | 2,749,200 |
| 2024/04/19 | 3,046 | 3,052 | 2,953.5 | 2,958 | -78 | -2.6% | 4,437,700 |
| 2024/04/18 | 3,013 | 3,052 | 3,007 | 3,036 | +34 | +1.1% | 2,323,400 |
| 2024/04/17 | 3,070 | 3,071 | 3,001 | 3,002 | -54 | -1.8% | 2,588,800 |
| 2024/04/16 | 3,080 | 3,090 | 3,045 | 3,056 | -44 | -1.4% | 3,024,000 |
| 2024/04/15 | 3,100 | 3,104 | 3,061 | 3,100 | -14 | -0.4% | 2,725,600 |
| 2024/04/12 | 3,125 | 3,140 | 3,110 | 3,114 | -7 | -0.2% | 1,691,100 |
| 2024/04/11 | 3,126 | 3,139 | 3,113 | 3,121 | -23 | -0.7% | 1,813,800 |
| 2024/04/10 | 3,150 | 3,168 | 3,139 | 3,144 | -4 | -0.1% | 1,665,000 |
201～
250
件表示中 / 3682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 | 269,700円 | +9.7% | -8.5% | 1.85% | 9.06倍 | 1.21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 | 250,500円 | +11.4% | +22.0% | 3.19% | 10.93倍 | 1.19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 | 46,900円 | +3.3% | -79.9% | 6.18% | 18.83倍 | 1.26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 | 108,100円 | +2.1% | +0.4% | 4.07% | 9.94倍 | 0.94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 | 256,000円 | +7.4% | +166.0% | 0.00% | 3.49倍 | 3.14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
