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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,248 | 3,290 | 3,244 | 3,290 | +49 | +1.5% | 3,408,000 |
| 2023/08/30 | 3,263 | 3,269 | 3,239 | 3,241 | -29 | -0.9% | 2,930,800 |
| 2023/08/29 | 3,266 | 3,277 | 3,259 | 3,270 | +20 | +0.6% | 1,565,500 |
| 2023/08/28 | 3,293 | 3,303 | 3,227 | 3,250 | -38 | -1.2% | 3,885,500 |
| 2023/08/25 | 3,290 | 3,298 | 3,279 | 3,288 | -22 | -0.7% | 2,034,900 |
| 2023/08/24 | 3,306 | 3,323 | 3,292 | 3,310 | -1 | ±0% | 1,450,200 |
| 2023/08/23 | 3,286 | 3,324 | 3,284 | 3,311 | +26 | +0.8% | 1,763,600 |
| 2023/08/22 | 3,280 | 3,302 | 3,271 | 3,285 | +11 | +0.3% | 1,768,700 |
| 2023/08/21 | 3,275 | 3,295 | 3,267 | 3,274 | -2 | -0.1% | 1,773,900 |
| 2023/08/18 | 3,280 | 3,296 | 3,259 | 3,276 | -45 | -1.4% | 2,428,400 |
| 2023/08/17 | 3,345 | 3,367 | 3,294 | 3,321 | -3 | -0.1% | 1,846,600 |
| 2023/08/16 | 3,355 | 3,356 | 3,317 | 3,324 | -59 | -1.7% | 2,187,800 |
| 2023/08/15 | 3,376 | 3,395 | 3,360 | 3,383 | +4 | +0.1% | 1,178,900 |
| 2023/08/14 | 3,418 | 3,424 | 3,365 | 3,379 | -33 | -1% | 1,855,000 |
| 2023/08/10 | 3,400 | 3,432 | 3,377 | 3,412 | +43 | +1.3% | 3,440,900 |
| 2023/08/09 | 3,321 | 3,408 | 3,314 | 3,369 | +56 | +1.7% | 3,344,100 |
| 2023/08/08 | 3,301 | 3,318 | 3,295 | 3,313 | +25 | +0.8% | 1,429,700 |
| 2023/08/07 | 3,265 | 3,289 | 3,253 | 3,288 | +6 | +0.2% | 1,555,700 |
| 2023/08/04 | 3,250 | 3,294 | 3,240 | 3,282 | +13 | +0.4% | 2,307,000 |
| 2023/08/03 | 3,316 | 3,326 | 3,266 | 3,269 | -79 | -2.4% | 3,858,100 |
| 2023/08/02 | 3,417 | 3,417 | 3,338 | 3,348 | -77 | -2.2% | 2,964,100 |
| 2023/08/01 | 3,409 | 3,428 | 3,403 | 3,425 | +19 | +0.6% | 2,224,000 |
| 2023/07/31 | 3,460 | 3,484 | 3,385 | 3,406 | -17 | -0.5% | 4,949,700 |
| 2023/07/28 | 3,372 | 3,427 | 3,354 | 3,423 | +26 | +0.8% | 3,407,500 |
| 2023/07/27 | 3,378 | 3,400 | 3,373 | 3,397 | +17 | +0.5% | 1,816,800 |
| 2023/07/26 | 3,400 | 3,400 | 3,372 | 3,380 | -20 | -0.6% | 2,046,400 |
| 2023/07/25 | 3,393 | 3,404 | 3,373 | 3,400 | +5 | +0.1% | 1,934,200 |
| 2023/07/24 | 3,407 | 3,416 | 3,384 | 3,395 | +19 | +0.6% | 2,112,000 |
| 2023/07/21 | 3,360 | 3,378 | 3,346 | 3,376 | +36 | +1.1% | 2,584,800 |
| 2023/07/20 | 3,340 | 3,364 | 3,333 | 3,340 | +14 | +0.4% | 2,290,300 |
| 2023/07/19 | 3,322 | 3,334 | 3,301 | 3,326 | +43 | +1.3% | 1,853,800 |
| 2023/07/18 | 3,275 | 3,332 | 3,266 | 3,283 | +11 | +0.3% | 2,141,600 |
| 2023/07/14 | 3,292 | 3,313 | 3,248 | 3,272 | -24 | -0.7% | 2,223,200 |
| 2023/07/13 | 3,305 | 3,310 | 3,257 | 3,296 | -27 | -0.8% | 2,439,500 |
| 2023/07/12 | 3,357 | 3,367 | 3,316 | 3,323 | -33 | -1% | 2,124,500 |
| 2023/07/11 | 3,408 | 3,409 | 3,354 | 3,356 | -40 | -1.2% | 2,361,900 |
| 2023/07/10 | 3,451 | 3,461 | 3,394 | 3,396 | -31 | -0.9% | 2,755,400 |
| 2023/07/07 | 3,406 | 3,453 | 3,401 | 3,427 | -4 | -0.1% | 2,691,700 |
| 2023/07/06 | 3,442 | 3,465 | 3,418 | 3,431 | +8 | +0.2% | 2,802,700 |
| 2023/07/05 | 3,414 | 3,441 | 3,398 | 3,423 | +6 | +0.2% | 2,140,900 |
| 2023/07/04 | 3,412 | 3,427 | 3,393 | 3,417 | -10 | -0.3% | 2,642,800 |
| 2023/07/03 | 3,436 | 3,452 | 3,421 | 3,427 | +1 | ±0% | 2,855,200 |
| 2023/06/30 | 3,441 | 3,455 | 3,403 | 3,426 | -17 | -0.5% | 2,572,500 |
| 2023/06/29 | 3,479 | 3,510 | 3,429 | 3,443 | -43 | -1.2% | 4,330,400 |
| 2023/06/28 | 3,415 | 3,488 | 3,401 | 3,486 | +101 | +3% | 4,390,200 |
| 2023/06/27 | 3,383 | 3,395 | 3,351 | 3,385 | +47 | +1.4% | 2,648,400 |
| 2023/06/26 | 3,331 | 3,345 | 3,287 | 3,338 | +7 | +0.2% | 2,622,700 |
| 2023/06/23 | 3,377 | 3,415 | 3,315 | 3,331 | -12 | -0.4% | 4,412,600 |
| 2023/06/22 | 3,319 | 3,362 | 3,304 | 3,343 | +23 | +0.7% | 2,952,500 |
| 2023/06/21 | 3,229 | 3,320 | 3,228 | 3,320 | +86 | +2.7% | 4,579,300 |
301～
350
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
