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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,225 | 3,262 | 3,223 | 3,250 | +19 | +0.6% | 2,284,000 |
| 2024/02/22 | 3,228 | 3,240 | 3,216 | 3,231 | +5 | +0.2% | 2,010,100 |
| 2024/02/21 | 3,214 | 3,228 | 3,209 | 3,226 | -3 | -0.1% | 1,509,100 |
| 2024/02/20 | 3,245 | 3,257 | 3,222 | 3,229 | -3 | -0.1% | 1,603,100 |
| 2024/02/19 | 3,239 | 3,243 | 3,216 | 3,232 | -23 | -0.7% | 2,282,200 |
| 2024/02/16 | 3,225 | 3,271 | 3,223 | 3,255 | +38 | +1.2% | 3,302,100 |
| 2024/02/15 | 3,211 | 3,223 | 3,178 | 3,217 | -1 | ±0% | 2,794,900 |
| 2024/02/14 | 3,245 | 3,252 | 3,208 | 3,218 | -51 | -1.6% | 2,201,700 |
| 2024/02/13 | 3,260 | 3,277 | 3,244 | 3,269 | +20 | +0.6% | 2,850,500 |
| 2024/02/09 | 3,252 | 3,276 | 3,239 | 3,249 | -27 | -0.8% | 2,292,700 |
| 2024/02/08 | 3,247 | 3,279 | 3,227 | 3,276 | +34 | +1% | 3,243,400 |
| 2024/02/07 | 3,306 | 3,322 | 3,230 | 3,242 | -59 | -1.8% | 3,545,400 |
| 2024/02/06 | 3,275 | 3,323 | 3,275 | 3,301 | +15 | +0.5% | 2,624,100 |
| 2024/02/05 | 3,300 | 3,303 | 3,266 | 3,286 | +7 | +0.2% | 2,330,600 |
| 2024/02/02 | 3,319 | 3,324 | 3,264 | 3,279 | -30 | -0.9% | 3,132,600 |
| 2024/02/01 | 3,333 | 3,385 | 3,290 | 3,309 | +39 | +1.2% | 9,493,000 |
| 2024/01/31 | 3,234 | 3,270 | 3,220 | 3,270 | +41 | +1.3% | 3,786,000 |
| 2024/01/30 | 3,216 | 3,238 | 3,199 | 3,229 | +4 | +0.1% | 2,257,000 |
| 2024/01/29 | 3,179 | 3,231 | 3,177 | 3,225 | +63 | +2% | 2,534,900 |
| 2024/01/26 | 3,198 | 3,198 | 3,151 | 3,162 | -29 | -0.9% | 1,861,200 |
| 2024/01/25 | 3,184 | 3,193 | 3,162 | 3,191 | +16 | +0.5% | 1,562,700 |
| 2024/01/24 | 3,200 | 3,206 | 3,166 | 3,175 | -29 | -0.9% | 1,428,800 |
| 2024/01/23 | 3,206 | 3,228 | 3,197 | 3,204 | +6 | +0.2% | 2,442,500 |
| 2024/01/22 | 3,185 | 3,198 | 3,173 | 3,198 | +33 | +1% | 2,236,500 |
| 2024/01/19 | 3,160 | 3,170 | 3,140 | 3,165 | +26 | +0.8% | 1,669,500 |
| 2024/01/18 | 3,145 | 3,151 | 3,116 | 3,139 | -23 | -0.7% | 2,041,600 |
| 2024/01/17 | 3,157 | 3,183 | 3,146 | 3,162 | +4 | +0.1% | 2,159,500 |
| 2024/01/16 | 3,176 | 3,183 | 3,156 | 3,158 | -20 | -0.6% | 1,365,900 |
| 2024/01/15 | 3,166 | 3,182 | 3,144 | 3,178 | -4 | -0.1% | 1,780,700 |
| 2024/01/12 | 3,201 | 3,202 | 3,168 | 3,182 | -18 | -0.6% | 2,246,800 |
| 2024/01/11 | 3,185 | 3,205 | 3,177 | 3,200 | +17 | +0.5% | 2,600,400 |
| 2024/01/10 | 3,170 | 3,194 | 3,163 | 3,183 | +18 | +0.6% | 2,685,300 |
| 2024/01/09 | 3,150 | 3,165 | 3,137 | 3,165 | +28 | +0.9% | 2,633,400 |
| 2024/01/05 | 3,124 | 3,137 | 3,104 | 3,137 | +18 | +0.6% | 2,231,100 |
| 2024/01/04 | 3,000 | 3,119 | 2,991 | 3,119 | +59 | +1.9% | 3,890,000 |
| 2023/12/29 | 3,068 | 3,086 | 3,045 | 3,060 | -9 | -0.3% | 1,353,400 |
| 2023/12/28 | 3,052 | 3,073 | 3,043 | 3,069 | +11 | +0.4% | 1,021,000 |
| 2023/12/27 | 3,032 | 3,062 | 3,032 | 3,058 | +20 | +0.7% | 1,840,000 |
| 2023/12/26 | 3,059 | 3,062 | 3,033 | 3,038 | -24 | -0.8% | 1,220,700 |
| 2023/12/25 | 3,085 | 3,089 | 3,045 | 3,062 | -1 | ±0% | 1,202,300 |
| 2023/12/22 | 3,055 | 3,069 | 3,053 | 3,063 | +17 | +0.6% | 1,488,600 |
| 2023/12/21 | 3,035 | 3,053 | 3,012 | 3,046 | -8 | -0.3% | 1,428,700 |
| 2023/12/20 | 3,048 | 3,070 | 3,040 | 3,054 | +17 | +0.6% | 1,843,500 |
| 2023/12/19 | 3,051 | 3,058 | 3,009 | 3,037 | -27 | -0.9% | 1,825,600 |
| 2023/12/18 | 3,086 | 3,102 | 3,052 | 3,064 | -29 | -0.9% | 1,761,700 |
| 2023/12/15 | 3,057 | 3,093 | 3,046 | 3,093 | +13 | +0.4% | 2,162,500 |
| 2023/12/14 | 3,066 | 3,095 | 3,056 | 3,080 | -9 | -0.3% | 2,059,100 |
| 2023/12/13 | 3,105 | 3,118 | 3,079 | 3,089 | -5 | -0.2% | 1,860,200 |
| 2023/12/12 | 3,103 | 3,117 | 3,082 | 3,094 | -12 | -0.4% | 1,568,100 |
| 2023/12/11 | 3,086 | 3,106 | 3,068 | 3,106 | +5 | +0.2% | 1,691,100 |
51～
100
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
