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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,060 | 3,063 | 3,043 | 3,043 | -12 | -0.4% | 1,706,500 |
| 2023/11/13 | 3,042 | 3,060 | 3,035 | 3,055 | -13 | -0.4% | 1,630,500 |
| 2023/11/10 | 3,033 | 3,074 | 3,025 | 3,068 | +2 | +0.1% | 2,266,400 |
| 2023/11/09 | 3,041 | 3,070 | 3,008 | 3,066 | +54 | +1.8% | 3,008,500 |
| 2023/11/08 | 3,014 | 3,038 | 3,006 | 3,012 | +29 | +1% | 2,617,100 |
| 2023/11/07 | 3,028 | 3,035 | 2,976 | 2,983 | -50 | -1.6% | 2,748,300 |
| 2023/11/06 | 3,029 | 3,053 | 3,004 | 3,033 | +53.5 | +1.8% | 3,731,900 |
| 2023/11/02 | 2,957 | 2,999 | 2,951 | 2,979.5 | +24 | +0.8% | 2,787,600 |
| 2023/11/01 | 3,002 | 3,053 | 2,946 | 2,955.5 | +3.5 | +0.1% | 6,924,000 |
| 2023/10/31 | 2,936.5 | 2,958 | 2,918 | 2,952 | +36 | +1.2% | 2,828,500 |
| 2023/10/30 | 2,909 | 2,923.5 | 2,891.5 | 2,916 | -18.5 | -0.6% | 2,579,700 |
| 2023/10/27 | 2,904.5 | 2,938 | 2,899.5 | 2,934.5 | +40.5 | +1.4% | 1,805,900 |
| 2023/10/26 | 2,898 | 2,917 | 2,875.5 | 2,894 | -21 | -0.7% | 2,438,400 |
| 2023/10/25 | 2,932 | 2,946 | 2,910.5 | 2,915 | +8 | +0.3% | 2,470,300 |
| 2023/10/24 | 2,877.5 | 2,913 | 2,844 | 2,907 | +40 | +1.4% | 3,322,700 |
| 2023/10/23 | 2,860 | 2,884 | 2,858.5 | 2,867 | -4.5 | -0.2% | 1,947,900 |
| 2023/10/20 | 2,880 | 2,889 | 2,842.5 | 2,871.5 | -23 | -0.8% | 3,217,900 |
| 2023/10/19 | 2,924 | 2,929.5 | 2,884.5 | 2,894.5 | -54 | -1.8% | 2,949,700 |
| 2023/10/18 | 2,930 | 2,959 | 2,912 | 2,948.5 | +17 | +0.6% | 2,760,000 |
| 2023/10/17 | 2,965 | 2,976 | 2,921.5 | 2,931.5 | -10 | -0.3% | 2,709,100 |
| 2023/10/16 | 2,990 | 2,992 | 2,935 | 2,941.5 | -69.5 | -2.3% | 3,936,300 |
| 2023/10/13 | 3,026 | 3,044 | 3,011 | 3,011 | -36 | -1.2% | 2,054,200 |
| 2023/10/12 | 3,055 | 3,061 | 3,026 | 3,047 | -1 | ±0% | 2,108,900 |
| 2023/10/11 | 3,061 | 3,090 | 3,048 | 3,048 | +2 | +0.1% | 2,570,000 |
| 2023/10/10 | 3,030 | 3,052 | 3,004 | 3,046 | -26 | -0.8% | 3,578,900 |
| 2023/10/06 | 3,090 | 3,106 | 3,069 | 3,072 | -1 | ±0% | 2,606,300 |
| 2023/10/05 | 3,028 | 3,083 | 3,017 | 3,073 | +106.5 | +3.6% | 4,197,400 |
| 2023/10/04 | 3,000 | 3,037 | 2,958 | 2,966.5 | -54.5 | -1.8% | 4,194,900 |
| 2023/10/03 | 3,084 | 3,088 | 3,020 | 3,021 | -30 | -1% | 3,937,500 |
| 2023/10/02 | 3,130 | 3,154 | 3,050 | 3,051 | -82 | -2.6% | 4,618,100 |
| 2023/09/29 | 3,179 | 3,185 | 3,115 | 3,133 | -32 | -1% | 3,613,900 |
| 2023/09/28 | 3,244 | 3,254 | 3,130 | 3,165 | -109 | -3.3% | 6,311,500 |
| 2023/09/27 | 3,250 | 3,286 | 3,239 | 3,274 | +2 | +0.1% | 5,288,600 |
| 2023/09/26 | 3,290 | 3,291 | 3,263 | 3,272 | -28 | -0.8% | 2,245,300 |
| 2023/09/25 | 3,269 | 3,303 | 3,268 | 3,300 | +31 | +0.9% | 2,397,500 |
| 2023/09/22 | 3,235 | 3,287 | 3,223 | 3,269 | +43 | +1.3% | 3,894,500 |
| 2023/09/21 | 3,226 | 3,242 | 3,213 | 3,226 | -11 | -0.3% | 1,984,200 |
| 2023/09/20 | 3,266 | 3,274 | 3,237 | 3,237 | -29 | -0.9% | 2,437,500 |
| 2023/09/19 | 3,268 | 3,275 | 3,249 | 3,266 | -7 | -0.2% | 2,564,900 |
| 2023/09/15 | 3,293 | 3,309 | 3,264 | 3,273 | -20 | -0.6% | 3,706,200 |
| 2023/09/14 | 3,299 | 3,307 | 3,270 | 3,293 | +3 | +0.1% | 2,566,800 |
| 2023/09/13 | 3,320 | 3,330 | 3,286 | 3,290 | -16 | -0.5% | 2,509,100 |
| 2023/09/12 | 3,300 | 3,326 | 3,292 | 3,306 | +16 | +0.5% | 2,154,300 |
| 2023/09/11 | 3,277 | 3,296 | 3,262 | 3,290 | +23 | +0.7% | 1,850,400 |
| 2023/09/08 | 3,270 | 3,300 | 3,262 | 3,267 | -18 | -0.5% | 2,741,800 |
| 2023/09/07 | 3,300 | 3,317 | 3,280 | 3,285 | -37 | -1.1% | 2,622,700 |
| 2023/09/06 | 3,310 | 3,329 | 3,302 | 3,322 | +13 | +0.4% | 2,038,000 |
| 2023/09/05 | 3,298 | 3,320 | 3,291 | 3,309 | +12 | +0.4% | 1,439,600 |
| 2023/09/04 | 3,297 | 3,297 | 3,277 | 3,297 | ±0 | ±0% | 1,947,600 |
| 2023/09/01 | 3,284 | 3,306 | 3,279 | 3,297 | +7 | +0.2% | 1,868,700 |
251～
300
件表示中 / 3585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 | 283,700円 | +8.0% | -18.1% | 1.76% | 11.11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 | 239,000円 | +16.8% | +22.0% | 3.35% | 10.43倍 | 1.14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 | 58,100円 | +7.8% | -51.8% | 4.99% | 8.16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 | 114,500円 | +2.1% | +0.4% | 3.84% | 10.52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
