ＡＮＡＰ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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 450 | 450 | 432 | 442 | -14 | -3.1% | 368,700 |
| 2021/06/04 | 464 | 466 | 451 | 456 | -24 | -5% | 652,200 |
| 2021/06/03 | 490 | 531 | 468 | 480 | -20 | -4% | 1,315,200 |
| 2021/06/02 | 552 | 557 | 493 | 500 | -48 | -8.8% | 1,498,400 |
| 2021/06/01 | 542 | 601 | 530 | 548 | +46 | +9.2% | 8,200,400 |
| 2021/05/31 | 500 | 502 | 495 | 502 | +80 | +19% | 686,900 |
| 2021/05/28 | 422 | 422 | 422 | 422 | +80 | +23.4% | 62,800 |
| 2021/05/27 | 344 | 345 | 340 | 342 | -1 | -0.3% | 3,900 |
| 2021/05/26 | 343 | 345 | 340 | 343 | ±0 | ±0% | 6,400 |
| 2021/05/25 | 345 | 345 | 342 | 343 | +1 | +0.3% | 9,100 |
| 2021/05/24 | 342 | 342 | 339 | 342 | +2 | +0.6% | 4,600 |
| 2021/05/21 | 342 | 343 | 335 | 340 | ±0 | ±0% | 10,800 |
| 2021/05/20 | 332 | 340 | 331 | 340 | +8 | +2.4% | 11,800 |
| 2021/05/19 | 341 | 344 | 325 | 332 | -8 | -2.4% | 39,000 |
| 2021/05/18 | 334 | 344 | 334 | 340 | +4 | +1.2% | 12,700 |
| 2021/05/17 | 332 | 336 | 331 | 336 | +8 | +2.4% | 6,000 |
| 2021/05/14 | 322 | 329 | 322 | 328 | +6 | +1.9% | 3,500 |
| 2021/05/13 | 331 | 331 | 320 | 322 | -11 | -3.3% | 15,400 |
| 2021/05/12 | 341 | 343 | 327 | 333 | -13 | -3.8% | 17,600 |
| 2021/05/11 | 350 | 354 | 344 | 346 | -4 | -1.1% | 15,800 |
| 2021/05/10 | 350 | 356 | 347 | 350 | ±0 | ±0% | 10,800 |
| 2021/05/07 | 350 | 352 | 347 | 350 | -1 | -0.3% | 15,400 |
| 2021/05/06 | 349 | 352 | 348 | 351 | +3 | +0.9% | 16,300 |
| 2021/04/30 | 349 | 349 | 344 | 348 | -1 | -0.3% | 8,600 |
| 2021/04/28 | 355 | 355 | 348 | 349 | -7 | -2% | 10,800 |
| 2021/04/27 | 353 | 356 | 350 | 356 | +2 | +0.6% | 8,900 |
| 2021/04/26 | 356 | 358 | 350 | 354 | -2 | -0.6% | 23,800 |
| 2021/04/23 | 360 | 360 | 350 | 356 | -2 | -0.6% | 23,100 |
| 2021/04/22 | 351 | 363 | 351 | 358 | +7 | +2% | 12,300 |
| 2021/04/21 | 376 | 378 | 349 | 351 | -24 | -6.4% | 91,600 |
| 2021/04/20 | 372 | 377 | 371 | 375 | +2 | +0.5% | 6,100 |
| 2021/04/19 | 377 | 377 | 372 | 373 | ±0 | ±0% | 6,600 |
| 2021/04/16 | 370 | 375 | 369 | 373 | +2 | +0.5% | 17,700 |
| 2021/04/15 | 373 | 375 | 371 | 371 | -2 | -0.5% | 11,500 |
| 2021/04/14 | 379 | 379 | 370 | 373 | -7 | -1.8% | 41,800 |
| 2021/04/13 | 369 | 386 | 367 | 380 | -16 | -4% | 175,400 |
| 2021/04/12 | 414 | 416 | 394 | 396 | -17 | -4.1% | 94,800 |
| 2021/04/09 | 411 | 415 | 411 | 413 | +1 | +0.2% | 8,800 |
| 2021/04/08 | 415 | 418 | 412 | 412 | -5 | -1.2% | 6,500 |
| 2021/04/07 | 411 | 418 | 411 | 417 | +5 | +1.2% | 12,900 |
| 2021/04/06 | 417 | 419 | 412 | 412 | -3 | -0.7% | 20,100 |
| 2021/04/05 | 419 | 421 | 410 | 415 | -3 | -0.7% | 34,200 |
| 2021/04/02 | 419 | 422 | 413 | 418 | +7 | +1.7% | 19,900 |
| 2021/04/01 | 417 | 421 | 411 | 411 | -5 | -1.2% | 9,900 |
| 2021/03/31 | 417 | 421 | 415 | 416 | -1 | -0.2% | 14,500 |
| 2021/03/30 | 416 | 420 | 407 | 417 | +1 | +0.2% | 30,000 |
| 2021/03/29 | 423 | 427 | 415 | 416 | -2 | -0.5% | 13,000 |
| 2021/03/26 | 414 | 419 | 414 | 418 | +7 | +1.7% | 9,700 |
| 2021/03/25 | 406 | 416 | 404 | 411 | +5 | +1.2% | 22,600 |
| 2021/03/24 | 425 | 425 | 406 | 406 | -24 | -5.6% | 44,500 |
851～
900
件表示中 / 2692件
類似銘柄と比較する
現在ご覧いただいている「ＡＮＡＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＮＡＰ | 38,200円 | - | - | 0.00% | - | -0.94倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| 文教堂ＨＤ | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ＺＯＡ | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| サイカ屋 | 41,100円 | -11.0% | +3.0% | 0.00% | 23.41倍 | -16.37倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のＡＦＣ－ＨＤ社傘下 |
| ハピネス＆Ｄ | 77,200円 | -4.3% | - | 1.94% | 29.29倍 | 2.02倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
