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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 262.3 | 267.5 | 262.3 | 265.9 | +2.6 | +1% | 21,704,000 |
| 2014/11/12 | 263.9 | 265 | 262.8 | 263.3 | -0.4 | -0.2% | 23,652,000 |
| 2014/11/11 | 261.2 | 264.3 | 261 | 263.7 | +2.7 | +1% | 17,541,000 |
| 2014/11/10 | 259 | 261 | 258.3 | 261 | +0.2 | +0.1% | 9,263,000 |
| 2014/11/07 | 260 | 262.4 | 259.5 | 260.8 | +2.2 | +0.9% | 14,263,000 |
| 2014/11/06 | 263 | 264 | 258.1 | 258.6 | -4.2 | -1.6% | 18,703,000 |
| 2014/11/05 | 257.9 | 263 | 257.2 | 262.8 | +4.7 | +1.8% | 35,481,000 |
| 2014/11/04 | 260 | 261 | 255 | 258.1 | +0.7 | +0.3% | 45,445,000 |
| 2014/10/31 | 257.9 | 260.8 | 255 | 257.4 | +0.6 | +0.2% | 36,877,000 |
| 2014/10/30 | 253.5 | 257.8 | 252.4 | 256.8 | +2.4 | +0.9% | 21,937,000 |
| 2014/10/29 | 254 | 254.9 | 251.6 | 254.4 | +1.7 | +0.7% | 12,692,000 |
| 2014/10/28 | 250 | 252.9 | 248.5 | 252.7 | +0.1 | ±0% | 15,755,000 |
| 2014/10/27 | 245.9 | 252.9 | 244.6 | 252.6 | +8.4 | +3.4% | 19,387,000 |
| 2014/10/24 | 246 | 246.8 | 237.3 | 244.2 | -0.7 | -0.3% | 27,630,000 |
| 2014/10/23 | 242.5 | 245.2 | 241.7 | 244.9 | +0.4 | +0.2% | 9,811,000 |
| 2014/10/22 | 241 | 244.8 | 240.3 | 244.5 | +7.8 | +3.3% | 13,456,000 |
| 2014/10/21 | 239.8 | 241 | 236.4 | 236.7 | -2.6 | -1.1% | 16,940,000 |
| 2014/10/20 | 238 | 240 | 235 | 239.3 | +9.3 | +4% | 18,966,000 |
| 2014/10/17 | 233.1 | 236.2 | 229.6 | 230 | -2.3 | -1% | 22,233,000 |
| 2014/10/16 | 235 | 239.6 | 231.5 | 232.3 | -8.9 | -3.7% | 30,788,000 |
| 2014/10/15 | 235.7 | 242.4 | 235 | 241.2 | +11.1 | +4.8% | 27,967,000 |
| 2014/10/14 | 238 | 238.2 | 230 | 230.1 | -12.8 | -5.3% | 42,919,000 |
| 2014/10/10 | 240.4 | 243.9 | 240.2 | 242.9 | -2 | -0.8% | 22,609,000 |
| 2014/10/09 | 247.3 | 247.9 | 244.5 | 244.9 | -1.8 | -0.7% | 10,730,000 |
| 2014/10/08 | 243 | 247.3 | 241.9 | 246.7 | +0.3 | +0.1% | 17,922,000 |
| 2014/10/07 | 247 | 247.8 | 244.8 | 246.4 | +0.9 | +0.4% | 16,397,000 |
| 2014/10/06 | 245 | 246.4 | 242.1 | 245.5 | +2.4 | +1% | 18,898,000 |
| 2014/10/03 | 242.4 | 246.8 | 242.4 | 243.1 | +1.1 | +0.5% | 17,770,000 |
| 2014/10/02 | 251 | 251.1 | 239.4 | 242 | -12.1 | -4.8% | 30,368,000 |
| 2014/10/01 | 255.9 | 256.7 | 253.6 | 254.1 | -1 | -0.4% | 13,654,000 |
| 2014/09/30 | 256 | 257.3 | 251.2 | 255.1 | +2.9 | +1.1% | 26,258,000 |
| 2014/09/29 | 252.9 | 253.4 | 250.2 | 252.2 | -1 | -0.4% | 14,615,000 |
| 2014/09/26 | 255.8 | 255.8 | 250 | 253.2 | -5.2 | -2% | 33,120,000 |
| 2014/09/25 | 257 | 258.9 | 256.2 | 258.4 | +1.4 | +0.5% | 38,976,000 |
| 2014/09/24 | 258 | 258.6 | 256.4 | 257 | -0.9 | -0.3% | 23,023,000 |
| 2014/09/22 | 257.2 | 258 | 257 | 257.9 | +0.9 | +0.4% | 13,981,000 |
| 2014/09/19 | 258.1 | 258.5 | 257 | 257 | -0.2 | -0.1% | 14,897,000 |
| 2014/09/18 | 259 | 259.2 | 257.2 | 257.2 | -1 | -0.4% | 12,327,000 |
| 2014/09/17 | 259 | 259.5 | 258.1 | 258.2 | -0.6 | -0.2% | 7,280,000 |
| 2014/09/16 | 258.6 | 259 | 257.4 | 258.8 | +0.2 | +0.1% | 8,836,000 |
| 2014/09/12 | 259.2 | 259.2 | 257.8 | 258.6 | +0.5 | +0.2% | 15,698,000 |
| 2014/09/11 | 259 | 259.1 | 257 | 258.1 | -0.2 | -0.1% | 10,131,000 |
| 2014/09/10 | 255.7 | 258.4 | 255.5 | 258.3 | +2.5 | +1% | 10,484,000 |
| 2014/09/09 | 257.4 | 257.6 | 255 | 255.8 | -2.2 | -0.9% | 13,285,000 |
| 2014/09/08 | 259.8 | 260.8 | 257.3 | 258 | -0.2 | -0.1% | 13,264,000 |
| 2014/09/05 | 258.9 | 258.9 | 257.1 | 258.2 | -0.2 | -0.1% | 9,449,000 |
| 2014/09/04 | 258.8 | 258.9 | 257.4 | 258.4 | +0.7 | +0.3% | 11,463,000 |
| 2014/09/03 | 256 | 258.9 | 255.9 | 257.7 | +2.7 | +1.1% | 12,008,000 |
| 2014/09/02 | 253.9 | 255 | 252.4 | 255 | +1.1 | +0.4% | 9,717,000 |
| 2014/09/01 | 254 | 254.4 | 251.6 | 253.9 | +1 | +0.4% | 7,933,000 |
2451～
2500
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
