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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,407 | 3,416 | 3,384 | 3,395 | +19 | +0.6% | 2,112,000 |
| 2023/07/21 | 3,360 | 3,378 | 3,346 | 3,376 | +36 | +1.1% | 2,584,800 |
| 2023/07/20 | 3,340 | 3,364 | 3,333 | 3,340 | +14 | +0.4% | 2,290,300 |
| 2023/07/19 | 3,322 | 3,334 | 3,301 | 3,326 | +43 | +1.3% | 1,853,800 |
| 2023/07/18 | 3,275 | 3,332 | 3,266 | 3,283 | +11 | +0.3% | 2,141,600 |
| 2023/07/14 | 3,292 | 3,313 | 3,248 | 3,272 | -24 | -0.7% | 2,223,200 |
| 2023/07/13 | 3,305 | 3,310 | 3,257 | 3,296 | -27 | -0.8% | 2,439,500 |
| 2023/07/12 | 3,357 | 3,367 | 3,316 | 3,323 | -33 | -1% | 2,124,500 |
| 2023/07/11 | 3,408 | 3,409 | 3,354 | 3,356 | -40 | -1.2% | 2,361,900 |
| 2023/07/10 | 3,451 | 3,461 | 3,394 | 3,396 | -31 | -0.9% | 2,755,400 |
| 2023/07/07 | 3,406 | 3,453 | 3,401 | 3,427 | -4 | -0.1% | 2,691,700 |
| 2023/07/06 | 3,442 | 3,465 | 3,418 | 3,431 | +8 | +0.2% | 2,802,700 |
| 2023/07/05 | 3,414 | 3,441 | 3,398 | 3,423 | +6 | +0.2% | 2,140,900 |
| 2023/07/04 | 3,412 | 3,427 | 3,393 | 3,417 | -10 | -0.3% | 2,642,800 |
| 2023/07/03 | 3,436 | 3,452 | 3,421 | 3,427 | +1 | ±0% | 2,855,200 |
| 2023/06/30 | 3,441 | 3,455 | 3,403 | 3,426 | -17 | -0.5% | 2,572,500 |
| 2023/06/29 | 3,479 | 3,510 | 3,429 | 3,443 | -43 | -1.2% | 4,330,400 |
| 2023/06/28 | 3,415 | 3,488 | 3,401 | 3,486 | +101 | +3% | 4,390,200 |
| 2023/06/27 | 3,383 | 3,395 | 3,351 | 3,385 | +47 | +1.4% | 2,648,400 |
| 2023/06/26 | 3,331 | 3,345 | 3,287 | 3,338 | +7 | +0.2% | 2,622,700 |
| 2023/06/23 | 3,377 | 3,415 | 3,315 | 3,331 | -12 | -0.4% | 4,412,600 |
| 2023/06/22 | 3,319 | 3,362 | 3,304 | 3,343 | +23 | +0.7% | 2,952,500 |
| 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 |
201～
250
件表示中 / 3458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 | 303,500円 | +6.5% | -22.9% | 1.65% | 12.97倍 | 1.37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 | 271,500円 | +16.8% | +22.0% | 2.95% | 11.87倍 | 1.30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 | 82,000円 | - | - | - | - | 1.74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 | 189,800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 | 108,300円 | +4.6% | -2.0% | 4.06% | 10.48倍 | 0.89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
