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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 286 | 293 | 284 | 291 | +7 | +2.5% | 15,387,000 |
| 2010/10/12 | 292 | 293 | 283 | 284 | -6 | -2.1% | 15,348,000 |
| 2010/10/08 | 294 | 296 | 290 | 290 | -4 | -1.4% | 13,816,000 |
| 2010/10/07 | 297 | 298 | 292 | 294 | -5 | -1.7% | 14,535,000 |
| 2010/10/06 | 303 | 303 | 298 | 299 | -4 | -1.3% | 8,637,000 |
| 2010/10/05 | 299 | 304 | 298 | 303 | +3 | +1% | 11,639,000 |
| 2010/10/04 | 306 | 306 | 300 | 300 | -6 | -2% | 13,151,000 |
| 2010/10/01 | 309 | 310 | 306 | 306 | -3 | -1% | 7,113,000 |
| 2010/09/30 | 311 | 312 | 306 | 309 | -3 | -1% | 9,875,000 |
| 2010/09/29 | 310 | 312 | 309 | 312 | +2 | +0.6% | 12,417,000 |
| 2010/09/28 | 311 | 312 | 309 | 310 | -2 | -0.6% | 12,012,000 |
| 2010/09/27 | 313 | 313 | 311 | 312 | +1 | +0.3% | 24,808,000 |
| 2010/09/24 | 306 | 313 | 306 | 311 | +3 | +1% | 15,734,000 |
| 2010/09/22 | 306 | 311 | 305 | 308 | +1 | +0.3% | 20,869,000 |
| 2010/09/21 | 313 | 314 | 307 | 307 | -5 | -1.6% | 16,144,000 |
| 2010/09/17 | 320 | 320 | 311 | 312 | -6 | -1.9% | 17,366,000 |
| 2010/09/16 | 323 | 324 | 317 | 318 | -6 | -1.9% | 14,898,000 |
| 2010/09/15 | 324 | 329 | 323 | 324 | ±0 | ±0% | 20,266,000 |
| 2010/09/14 | 324 | 327 | 322 | 324 | +2 | +0.6% | 12,293,000 |
| 2010/09/13 | 319 | 324 | 318 | 322 | +6 | +1.9% | 10,874,000 |
| 2010/09/10 | 319 | 320 | 313 | 316 | ±0 | ±0% | 15,208,000 |
| 2010/09/09 | 314 | 316 | 309 | 316 | +3 | +1% | 15,183,000 |
| 2010/09/08 | 313 | 317 | 311 | 313 | ±0 | ±0% | 14,728,000 |
| 2010/09/07 | 310 | 314 | 310 | 313 | +2 | +0.6% | 8,073,000 |
| 2010/09/06 | 310 | 312 | 309 | 311 | +3 | +1% | 4,438,000 |
| 2010/09/03 | 312 | 313 | 307 | 308 | -6 | -1.9% | 12,982,000 |
| 2010/09/02 | 312 | 316 | 310 | 314 | +7 | +2.3% | 15,259,000 |
| 2010/09/01 | 305 | 308 | 303 | 307 | +3 | +1% | 11,774,000 |
| 2010/08/31 | 309 | 312 | 304 | 304 | -4 | -1.3% | 13,254,000 |
| 2010/08/30 | 303 | 309 | 303 | 308 | +8 | +2.7% | 8,732,000 |
| 2010/08/27 | 298 | 302 | 297 | 300 | ±0 | ±0% | 10,100,000 |
| 2010/08/26 | 297 | 301 | 295 | 300 | +3 | +1% | 11,241,000 |
| 2010/08/25 | 297 | 299 | 296 | 297 | -1 | -0.3% | 8,006,000 |
| 2010/08/24 | 303 | 303 | 297 | 298 | -6 | -2% | 11,373,000 |
| 2010/08/23 | 304 | 306 | 303 | 304 | ±0 | ±0% | 8,241,000 |
| 2010/08/20 | 307 | 308 | 304 | 304 | -5 | -1.6% | 8,674,000 |
| 2010/08/19 | 313 | 313 | 307 | 309 | -3 | -1% | 9,494,000 |
| 2010/08/18 | 311 | 314 | 310 | 312 | +3 | +1% | 13,586,000 |
| 2010/08/17 | 310 | 312 | 305 | 309 | -2 | -0.6% | 21,243,000 |
| 2010/08/16 | 304 | 312 | 302 | 311 | +5 | +1.6% | 12,779,000 |
| 2010/08/13 | 305 | 308 | 302 | 306 | +1 | +0.3% | 6,064,000 |
| 2010/08/12 | 304 | 309 | 304 | 305 | -3 | -1% | 13,724,000 |
| 2010/08/11 | 304 | 310 | 304 | 308 | +2 | +0.7% | 17,827,000 |
| 2010/08/10 | 310 | 311 | 305 | 306 | -8 | -2.5% | 14,112,000 |
| 2010/08/09 | 304 | 318 | 304 | 314 | +9 | +3% | 24,183,000 |
| 2010/08/06 | 300 | 305 | 298 | 305 | +5 | +1.7% | 7,388,000 |
| 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 |
3551～
3600
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 | 269,600円 | +9.7% | -8.5% | 1.85% | 9.05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 | 250,400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 | 47,000円 | +3.3% | -79.9% | 6.17% | 18.87倍 | 1.27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
