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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 300 | 301 | 297 | 300 | +1 | +0.3% | 5,777,000 |
| 2010/08/04 | 302 | 302 | 298 | 299 | -3 | -1% | 6,019,000 |
| 2010/08/03 | 302 | 302 | 300 | 302 | +2 | +0.7% | 4,713,000 |
| 2010/08/02 | 298 | 303 | 298 | 300 | +7 | +2.4% | 10,581,000 |
| 2010/07/30 | 297 | 298 | 292 | 293 | -3 | -1% | 6,621,000 |
| 2010/07/29 | 299 | 299 | 287 | 296 | -4 | -1.3% | 16,191,000 |
| 2010/07/28 | 300 | 301 | 298 | 300 | -1 | -0.3% | 6,309,000 |
| 2010/07/27 | 300 | 302 | 298 | 301 | +3 | +1% | 5,868,000 |
| 2010/07/26 | 297 | 300 | 296 | 298 | +3 | +1% | 3,946,000 |
| 2010/07/23 | 299 | 299 | 293 | 295 | ±0 | ±0% | 7,636,000 |
| 2010/07/22 | 304 | 304 | 294 | 295 | -7 | -2.3% | 13,953,000 |
| 2010/07/21 | 301 | 307 | 298 | 302 | +1 | +0.3% | 22,608,000 |
| 2010/07/20 | 297 | 303 | 297 | 301 | +3 | +1% | 17,144,000 |
| 2010/07/16 | 293 | 300 | 293 | 298 | +2 | +0.7% | 13,819,000 |
| 2010/07/15 | 294 | 298 | 294 | 296 | -1 | -0.3% | 7,844,000 |
| 2010/07/14 | 293 | 298 | 292 | 297 | +10 | +3.5% | 10,523,000 |
| 2010/07/13 | 286 | 290 | 284 | 287 | +2 | +0.7% | 8,449,000 |
| 2010/07/12 | 290 | 291 | 284 | 285 | -8 | -2.7% | 6,472,000 |
| 2010/07/09 | 295 | 295 | 290 | 293 | -1 | -0.3% | 6,029,000 |
| 2010/07/08 | 289 | 294 | 286 | 294 | +13 | +4.6% | 12,494,000 |
| 2010/07/07 | 288 | 288 | 279 | 281 | -8 | -2.8% | 13,989,000 |
| 2010/07/06 | 287 | 290 | 283 | 289 | +1 | +0.3% | 6,941,000 |
| 2010/07/05 | 286 | 291 | 286 | 288 | ±0 | ±0% | 5,534,000 |
| 2010/07/02 | 280 | 289 | 279 | 288 | +9 | +3.2% | 8,957,000 |
| 2010/07/01 | 282 | 283 | 277 | 279 | -4 | -1.4% | 5,525,000 |
| 2010/06/30 | 280 | 285 | 280 | 283 | -1 | -0.4% | 4,540,000 |
| 2010/06/29 | 287 | 287 | 283 | 284 | -2 | -0.7% | 2,418,000 |
| 2010/06/28 | 285 | 287 | 284 | 286 | ±0 | ±0% | 5,062,000 |
| 2010/06/25 | 287 | 289 | 284 | 286 | -5 | -1.7% | 5,896,000 |
| 2010/06/24 | 290 | 292 | 289 | 291 | ±0 | ±0% | 3,552,000 |
| 2010/06/23 | 292 | 293 | 289 | 291 | -4 | -1.4% | 4,496,000 |
| 2010/06/22 | 297 | 298 | 295 | 295 | -1 | -0.3% | 3,946,000 |
| 2010/06/21 | 295 | 300 | 295 | 296 | +2 | +0.7% | 8,524,000 |
| 2010/06/18 | 295 | 296 | 292 | 294 | ±0 | ±0% | 6,964,000 |
| 2010/06/17 | 294 | 295 | 290 | 294 | ±0 | ±0% | 7,078,000 |
| 2010/06/16 | 293 | 296 | 292 | 294 | +4 | +1.4% | 10,035,000 |
| 2010/06/15 | 288 | 293 | 287 | 290 | +8 | +2.8% | 15,619,000 |
| 2010/06/14 | 276 | 282 | 276 | 282 | +7 | +2.5% | 4,961,000 |
| 2010/06/11 | 283 | 283 | 274 | 275 | -3 | -1.1% | 14,367,000 |
| 2010/06/10 | 273 | 279 | 271 | 278 | +7 | +2.6% | 7,692,000 |
| 2010/06/09 | 270 | 274 | 270 | 271 | +3 | +1.1% | 10,383,000 |
| 2010/06/08 | 271 | 272 | 266 | 268 | -5 | -1.8% | 11,152,000 |
| 2010/06/07 | 273 | 275 | 272 | 273 | -5 | -1.8% | 5,169,000 |
| 2010/06/04 | 277 | 279 | 276 | 278 | +2 | +0.7% | 8,626,000 |
| 2010/06/03 | 269 | 277 | 268 | 276 | +10 | +3.8% | 12,688,000 |
| 2010/06/02 | 271 | 272 | 265 | 266 | -8 | -2.9% | 15,189,000 |
| 2010/06/01 | 273 | 275 | 272 | 274 | ±0 | ±0% | 4,755,000 |
| 2010/05/31 | 272 | 276 | 272 | 274 | +2 | +0.7% | 4,477,000 |
| 2010/05/28 | 273 | 276 | 270 | 272 | +4 | +1.5% | 7,452,000 |
| 2010/05/27 | 270 | 272 | 268 | 268 | -5 | -1.8% | 7,296,000 |
3501～
3550
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
