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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 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 |
3601～
3650
件表示中 / 3713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 | 284,100円 | +4.8% | -12.5% | 2.11% | 10.94倍 | 1.18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 | 299,800円 | +7.2% | +19.6% | 3.07% | 11.38倍 | 1.34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 | 51,500円 | +7.7% | +176.3% | 1.55% | 25.84倍 | 1.14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 | 112,300円 | +2.1% | +0.4% | 3.92% | 10.32倍 | 0.90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 | 217,100円 | +5.9% | +10.7% | 0.00% | 4.66倍 | -1.70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
