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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,229 | 3,320 | 3,228 | 3,320 | +86 | +2.7% | 4,579,300 |
| 2023/06/20 | 3,229 | 3,239 | 3,203 | 3,234 | ±0 | ±0% | 1,963,700 |
| 2023/06/19 | 3,262 | 3,263 | 3,216 | 3,234 | -11 | -0.3% | 2,797,000 |
| 2023/06/16 | 3,189 | 3,253 | 3,184 | 3,245 | +51 | +1.6% | 4,367,400 |
| 2023/06/15 | 3,210 | 3,220 | 3,187 | 3,194 | -16 | -0.5% | 2,623,100 |
| 2023/06/14 | 3,170 | 3,213 | 3,164 | 3,210 | +60 | +1.9% | 3,814,900 |
| 2023/06/13 | 3,149 | 3,173 | 3,130 | 3,150 | +7 | +0.2% | 3,106,700 |
| 2023/06/12 | 3,140 | 3,152 | 3,120 | 3,143 | +23 | +0.7% | 1,782,100 |
| 2023/06/09 | 3,149 | 3,149 | 3,105 | 3,120 | -1 | ±0% | 2,459,000 |
| 2023/06/08 | 3,110 | 3,145 | 3,104 | 3,121 | +7 | +0.2% | 1,819,100 |
| 2023/06/07 | 3,150 | 3,169 | 3,103 | 3,114 | -27 | -0.9% | 2,936,600 |
| 2023/06/06 | 3,122 | 3,148 | 3,113 | 3,141 | +11 | +0.4% | 2,024,600 |
| 2023/06/05 | 3,130 | 3,135 | 3,112 | 3,130 | +21 | +0.7% | 2,582,100 |
| 2023/06/02 | 3,091 | 3,121 | 3,077 | 3,109 | +5 | +0.2% | 2,224,900 |
| 2023/06/01 | 3,084 | 3,137 | 3,068 | 3,104 | +9 | +0.3% | 2,800,800 |
| 2023/05/31 | 3,049 | 3,095 | 3,035 | 3,095 | +24 | +0.8% | 5,705,900 |
| 2023/05/30 | 3,085 | 3,088 | 3,051 | 3,071 | -15 | -0.5% | 1,616,300 |
| 2023/05/29 | 3,100 | 3,112 | 3,081 | 3,086 | +22 | +0.7% | 2,864,500 |
| 2023/05/26 | 3,019 | 3,076 | 3,016 | 3,064 | +53 | +1.8% | 2,775,400 |
| 2023/05/25 | 3,031 | 3,071 | 3,006 | 3,011 | -19 | -0.6% | 3,282,100 |
| 2023/05/24 | 3,096 | 3,102 | 3,017 | 3,030 | -79 | -2.5% | 3,706,300 |
| 2023/05/23 | 3,158 | 3,158 | 3,096 | 3,109 | -51 | -1.6% | 2,939,700 |
| 2023/05/22 | 3,100 | 3,160 | 3,093 | 3,160 | +62 | +2% | 3,055,200 |
| 2023/05/19 | 3,131 | 3,135 | 3,091 | 3,098 | -33 | -1.1% | 2,389,200 |
| 2023/05/18 | 3,180 | 3,187 | 3,123 | 3,131 | -24 | -0.8% | 3,528,300 |
| 2023/05/17 | 3,095 | 3,163 | 3,088 | 3,155 | +60 | +1.9% | 4,789,700 |
| 2023/05/16 | 3,060 | 3,095 | 3,050 | 3,095 | +45 | +1.5% | 3,517,500 |
| 2023/05/15 | 3,050 | 3,060 | 3,037 | 3,050 | +7 | +0.2% | 2,284,000 |
| 2023/05/12 | 3,010 | 3,043 | 2,996 | 3,043 | +42 | +1.4% | 2,724,300 |
| 2023/05/11 | 2,999 | 3,011 | 2,992.5 | 3,001 | -13 | -0.4% | 1,798,600 |
| 2023/05/10 | 3,029 | 3,029 | 3,004 | 3,014 | -1 | ±0% | 2,516,000 |
| 2023/05/09 | 3,028 | 3,032 | 3,000 | 3,015 | -6 | -0.2% | 2,359,400 |
| 2023/05/08 | 2,994 | 3,049 | 2,980 | 3,021 | +48.5 | +1.6% | 6,097,600 |
| 2023/05/02 | 3,000 | 3,000 | 2,961 | 2,972.5 | -27.5 | -0.9% | 3,356,200 |
| 2023/05/01 | 2,960 | 3,000 | 2,947 | 3,000 | +42.5 | +1.4% | 5,305,100 |
| 2023/04/28 | 2,935 | 2,957.5 | 2,915 | 2,957.5 | +72.5 | +2.5% | 5,973,900 |
| 2023/04/27 | 2,920 | 2,925.5 | 2,879 | 2,885 | -45 | -1.5% | 3,959,600 |
| 2023/04/26 | 2,932 | 2,952 | 2,920.5 | 2,930 | -15 | -0.5% | 2,395,000 |
| 2023/04/25 | 2,954.5 | 2,970 | 2,939 | 2,945 | -12.5 | -0.4% | 3,767,700 |
| 2023/04/24 | 2,933 | 2,963 | 2,909 | 2,957.5 | +106.5 | +3.7% | 9,763,800 |
| 2023/04/21 | 2,849.5 | 2,855 | 2,836 | 2,851 | -8 | -0.3% | 1,787,200 |
| 2023/04/20 | 2,840 | 2,861 | 2,833 | 2,859 | +12 | +0.4% | 2,612,800 |
| 2023/04/19 | 2,834.5 | 2,847 | 2,819.5 | 2,847 | +19 | +0.7% | 1,989,300 |
| 2023/04/18 | 2,823 | 2,837.5 | 2,802 | 2,828 | +9.5 | +0.3% | 2,084,600 |
| 2023/04/17 | 2,798 | 2,822 | 2,788 | 2,818.5 | +35.5 | +1.3% | 2,439,700 |
| 2023/04/14 | 2,781 | 2,785 | 2,768 | 2,783 | +1.5 | +0.1% | 1,883,400 |
| 2023/04/13 | 2,780.5 | 2,788.5 | 2,762.5 | 2,781.5 | -20 | -0.7% | 2,429,400 |
| 2023/04/12 | 2,795 | 2,802.5 | 2,782 | 2,801.5 | -0.5 | ±0% | 2,193,200 |
| 2023/04/11 | 2,827.5 | 2,828.5 | 2,793.5 | 2,802 | -7 | -0.2% | 2,041,500 |
| 2023/04/10 | 2,809 | 2,835 | 2,805 | 2,809 | +18 | +0.6% | 2,207,200 |
351～
400
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
