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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 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 |
2023/04/07 | 2,777 | 2,803.5 | 2,774 | 2,791 | +24 | +0.9% | 2,110,300 |
2023/04/06 | 2,767.5 | 2,804 | 2,757 | 2,767 | -19 | -0.7% | 2,563,600 |
2023/04/05 | 2,828 | 2,831 | 2,779 | 2,786 | -59.5 | -2.1% | 3,510,900 |
2023/04/04 | 2,870 | 2,884 | 2,838 | 2,845.5 | -33 | -1.1% | 3,021,600 |
2023/04/03 | 2,880 | 2,893 | 2,858.5 | 2,878.5 | +2.5 | +0.1% | 2,556,000 |
2023/03/31 | 2,864 | 2,881.5 | 2,845.5 | 2,876 | +18.5 | +0.6% | 4,248,700 |
2023/03/30 | 2,828 | 2,857.5 | 2,815.5 | 2,857.5 | +17.5 | +0.6% | 3,404,600 |
2023/03/29 | 2,817.5 | 2,842.5 | 2,817.5 | 2,840 | +26.5 | +0.9% | 5,112,200 |
2023/03/28 | 2,822.5 | 2,823.5 | 2,794.5 | 2,813.5 | +1 | ±0% | 1,760,400 |
2023/03/27 | 2,788 | 2,816 | 2,783 | 2,812.5 | +29.5 | +1.1% | 2,469,400 |
2023/03/24 | 2,770 | 2,788.5 | 2,758.5 | 2,783 | +10.5 | +0.4% | 1,738,100 |
2023/03/23 | 2,739 | 2,778.5 | 2,733 | 2,772.5 | +21 | +0.8% | 1,703,000 |
2023/03/22 | 2,790.5 | 2,801.5 | 2,743 | 2,751.5 | +0.5 | ±0% | 2,211,500 |
2023/03/20 | 2,803 | 2,812 | 2,741 | 2,751 | -44 | -1.6% | 1,980,200 |
2023/03/17 | 2,731 | 2,795 | 2,730.5 | 2,795 | +77 | +2.8% | 3,709,400 |
2023/03/16 | 2,720 | 2,728 | 2,681 | 2,718 | -42 | -1.5% | 4,153,700 |
2023/03/15 | 2,759.5 | 2,776 | 2,749.5 | 2,760 | +23 | +0.8% | 3,177,200 |
2023/03/14 | 2,755 | 2,764 | 2,715.5 | 2,737 | -41 | -1.5% | 4,069,100 |
2023/03/13 | 2,764 | 2,785.5 | 2,748.5 | 2,778 | -15 | -0.5% | 2,852,600 |
2023/03/10 | 2,817 | 2,832 | 2,792.5 | 2,793 | -67.5 | -2.4% | 4,711,300 |
2023/03/09 | 2,849 | 2,862.5 | 2,839.5 | 2,860.5 | +24.5 | +0.9% | 2,582,000 |
2023/03/08 | 2,814 | 2,837 | 2,805 | 2,836 | +12 | +0.4% | 2,753,700 |
2023/03/07 | 2,822.5 | 2,854.5 | 2,816.5 | 2,824 | +12 | +0.4% | 2,826,500 |
2023/03/06 | 2,803 | 2,825 | 2,794.5 | 2,812 | +33 | +1.2% | 2,688,600 |
2023/03/03 | 2,782 | 2,790 | 2,772.5 | 2,779 | -1.5 | -0.1% | 2,522,900 |
2023/03/02 | 2,775.5 | 2,794 | 2,766 | 2,780.5 | +11.5 | +0.4% | 1,746,700 |
2023/03/01 | 2,761 | 2,775.5 | 2,757 | 2,769 | +5.5 | +0.2% | 1,815,400 |
2023/02/28 | 2,796 | 2,801 | 2,762 | 2,763.5 | -17.5 | -0.6% | 3,671,900 |
251~
300
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