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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,977.5 | 3,013 | 2,972.5 | 3,002 | +42 | +1.4% | 2,322,500 |
| 2024/05/09 | 2,973.5 | 2,982 | 2,959 | 2,960 | -7.5 | -0.3% | 2,080,500 |
| 2024/05/08 | 3,018 | 3,027 | 2,967.5 | 2,967.5 | -72.5 | -2.4% | 2,718,900 |
| 2024/05/07 | 3,005 | 3,040 | 3,001 | 3,040 | +43.5 | +1.5% | 2,368,600 |
| 2024/05/02 | 3,000 | 3,017 | 2,985.5 | 2,996.5 | -4.5 | -0.1% | 1,976,700 |
| 2024/05/01 | 2,990 | 3,014 | 2,986 | 3,001 | +1 | ±0% | 2,482,300 |
| 2024/04/30 | 3,010 | 3,017 | 2,958 | 3,000 | -60 | -2% | 7,584,500 |
| 2024/04/26 | 3,021 | 3,067 | 3,008 | 3,060 | +28 | +0.9% | 2,347,500 |
| 2024/04/25 | 3,080 | 3,080 | 3,021 | 3,032 | -43 | -1.4% | 2,491,800 |
| 2024/04/24 | 3,038 | 3,077 | 3,031 | 3,075 | +6 | +0.2% | 1,911,900 |
| 2024/04/23 | 3,056 | 3,076 | 3,054 | 3,069 | +15 | +0.5% | 2,068,500 |
| 2024/04/22 | 3,005 | 3,055 | 3,004 | 3,054 | +96 | +3.2% | 2,749,200 |
| 2024/04/19 | 3,046 | 3,052 | 2,953.5 | 2,958 | -78 | -2.6% | 4,437,700 |
| 2024/04/18 | 3,013 | 3,052 | 3,007 | 3,036 | +34 | +1.1% | 2,323,400 |
| 2024/04/17 | 3,070 | 3,071 | 3,001 | 3,002 | -54 | -1.8% | 2,588,800 |
| 2024/04/16 | 3,080 | 3,090 | 3,045 | 3,056 | -44 | -1.4% | 3,024,000 |
| 2024/04/15 | 3,100 | 3,104 | 3,061 | 3,100 | -14 | -0.4% | 2,725,600 |
| 2024/04/12 | 3,125 | 3,140 | 3,110 | 3,114 | -7 | -0.2% | 1,691,100 |
| 2024/04/11 | 3,126 | 3,139 | 3,113 | 3,121 | -23 | -0.7% | 1,813,800 |
| 2024/04/10 | 3,150 | 3,168 | 3,139 | 3,144 | -4 | -0.1% | 1,665,000 |
| 2024/04/09 | 3,111 | 3,154 | 3,100 | 3,148 | +61 | +2% | 2,600,800 |
| 2024/04/08 | 3,051 | 3,089 | 3,044 | 3,087 | +24 | +0.8% | 2,213,100 |
| 2024/04/05 | 3,047 | 3,074 | 3,041 | 3,063 | ±0 | ±0% | 2,058,300 |
| 2024/04/04 | 3,120 | 3,121 | 3,063 | 3,063 | -57 | -1.8% | 3,071,000 |
| 2024/04/03 | 3,115 | 3,133 | 3,107 | 3,120 | -4 | -0.1% | 1,761,700 |
| 2024/04/02 | 3,177 | 3,178 | 3,117 | 3,124 | -58 | -1.8% | 2,454,000 |
| 2024/04/01 | 3,190 | 3,204 | 3,162 | 3,182 | -28 | -0.9% | 1,900,300 |
| 2024/03/29 | 3,160 | 3,210 | 3,160 | 3,210 | +50 | +1.6% | 2,104,400 |
| 2024/03/28 | 3,180 | 3,205 | 3,160 | 3,160 | -50 | -1.6% | 2,573,300 |
| 2024/03/27 | 3,218 | 3,223 | 3,188 | 3,210 | +12 | +0.4% | 4,065,600 |
| 2024/03/26 | 3,218 | 3,229 | 3,187 | 3,198 | -21 | -0.7% | 2,538,900 |
| 2024/03/25 | 3,225 | 3,242 | 3,214 | 3,219 | -5 | -0.2% | 2,190,000 |
| 2024/03/22 | 3,223 | 3,252 | 3,213 | 3,224 | +30 | +0.9% | 3,563,500 |
| 2024/03/21 | 3,200 | 3,210 | 3,181 | 3,194 | -6 | -0.2% | 3,656,500 |
| 2024/03/19 | 3,204 | 3,213 | 3,186 | 3,200 | -6 | -0.2% | 2,686,900 |
| 2024/03/18 | 3,198 | 3,209 | 3,187 | 3,206 | +11 | +0.3% | 1,958,100 |
| 2024/03/15 | 3,197 | 3,197 | 3,168 | 3,195 | +5 | +0.2% | 1,727,800 |
| 2024/03/14 | 3,158 | 3,190 | 3,152 | 3,190 | +32 | +1% | 1,739,200 |
| 2024/03/13 | 3,150 | 3,166 | 3,130 | 3,158 | +13 | +0.4% | 2,170,300 |
| 2024/03/12 | 3,124 | 3,148 | 3,087 | 3,145 | +21 | +0.7% | 2,061,500 |
| 2024/03/11 | 3,133 | 3,140 | 3,096 | 3,124 | -16 | -0.5% | 2,606,800 |
| 2024/03/08 | 3,178 | 3,190 | 3,137 | 3,140 | -49 | -1.5% | 2,779,600 |
| 2024/03/07 | 3,166 | 3,193 | 3,163 | 3,189 | +26 | +0.8% | 1,861,400 |
| 2024/03/06 | 3,167 | 3,196 | 3,163 | 3,163 | -19 | -0.6% | 2,366,900 |
| 2024/03/05 | 3,171 | 3,196 | 3,148 | 3,182 | +8 | +0.3% | 1,981,700 |
| 2024/03/04 | 3,225 | 3,230 | 3,174 | 3,174 | -70 | -2.2% | 3,646,100 |
| 2024/03/01 | 3,262 | 3,271 | 3,241 | 3,244 | -20 | -0.6% | 1,616,600 |
| 2024/02/29 | 3,244 | 3,264 | 3,218 | 3,264 | +17 | +0.5% | 3,146,700 |
| 2024/02/28 | 3,236 | 3,265 | 3,224 | 3,247 | +13 | +0.4% | 1,944,400 |
| 2024/02/27 | 3,237 | 3,245 | 3,211 | 3,234 | -16 | -0.5% | 2,412,900 |
1～
50
件表示中 / 3452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 | 300,200円 | +6.5% | -22.9% | 1.67% | 12.83倍 | 1.35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 | 269,300円 | +16.8% | +22.0% | 2.97% | 11.77倍 | 1.29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 | 93,300円 | +20.8% | +50.8% | 2.25% | 9.48倍 | 1.80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 | 189,600円 | -1.2% | -15.3% | 2.90% | 8.81倍 | 0.85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 | 112,100円 | +4.6% | -2.0% | 3.93% | 10.85倍 | 1.03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
