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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/05/26 | 268 | 278 | 266 | 273 | +3 | +1.1% | 17,171,000 |
| 2010/05/25 | 267 | 271 | 265 | 270 | +3 | +1.1% | 12,672,000 |
| 2010/05/24 | 268 | 270 | 266 | 267 | +1 | +0.4% | 6,056,000 |
| 2010/05/21 | 269 | 270 | 266 | 266 | -8 | -2.9% | 9,033,000 |
| 2010/05/20 | 274 | 279 | 273 | 274 | -1 | -0.4% | 7,584,000 |
| 2010/05/19 | 270 | 277 | 270 | 275 | +4 | +1.5% | 16,052,000 |
| 2010/05/18 | 277 | 281 | 264 | 271 | -6 | -2.2% | 27,508,000 |
| 2010/05/17 | 281 | 283 | 275 | 277 | -7 | -2.5% | 10,075,000 |
| 2010/05/14 | 283 | 288 | 282 | 284 | -1 | -0.4% | 8,747,000 |
| 2010/05/13 | 285 | 286 | 281 | 285 | +3 | +1.1% | 6,339,000 |
| 2010/05/12 | 284 | 285 | 280 | 282 | +3 | +1.1% | 7,165,000 |
| 2010/05/11 | 290 | 291 | 279 | 279 | -6 | -2.1% | 10,796,000 |
| 2010/05/10 | 278 | 288 | 277 | 285 | +6 | +2.2% | 11,351,000 |
| 2010/05/07 | 280 | 284 | 279 | 279 | -10 | -3.5% | 13,775,000 |
| 2010/05/06 | 292 | 294 | 285 | 289 | -9 | -3% | 12,114,000 |
| 2010/04/30 | 294 | 299 | 293 | 298 | +6 | +2.1% | 6,215,000 |
| 2010/04/28 | 292 | 295 | 291 | 292 | -4 | -1.4% | 11,059,000 |
| 2010/04/27 | 297 | 301 | 296 | 296 | ±0 | ±0% | 11,041,000 |
| 2010/04/26 | 302 | 303 | 295 | 296 | -3 | -1% | 13,512,000 |
| 2010/04/23 | 301 | 304 | 297 | 299 | -4 | -1.3% | 15,428,000 |
| 2010/04/22 | 301 | 304 | 298 | 303 | +1 | +0.3% | 18,463,000 |
| 2010/04/21 | 301 | 302 | 297 | 302 | +11 | +3.8% | 43,619,000 |
| 2010/04/20 | 284 | 294 | 284 | 291 | +8 | +2.8% | 22,072,000 |
3651～
3700
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
