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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,770 | 2,783 | 2,756 | 2,781 | +2.5 | +0.1% | 1,718,100 |
2023/02/24 | 2,766 | 2,778.5 | 2,746 | 2,778.5 | +22.5 | +0.8% | 1,770,200 |
2023/02/22 | 2,766.5 | 2,776.5 | 2,753 | 2,756 | -25.5 | -0.9% | 2,212,300 |
2023/02/21 | 2,810 | 2,814.5 | 2,781.5 | 2,781.5 | -31.5 | -1.1% | 1,866,000 |
2023/02/20 | 2,801 | 2,819 | 2,798 | 2,813 | +21 | +0.8% | 1,905,400 |
2023/02/17 | 2,795 | 2,801 | 2,778 | 2,792 | +0.5 | ±0% | 2,098,100 |
2023/02/16 | 2,828 | 2,830 | 2,790.5 | 2,791.5 | -26 | -0.9% | 3,410,700 |
2023/02/15 | 2,830 | 2,830 | 2,804 | 2,817.5 | -7 | -0.2% | 1,490,300 |
2023/02/14 | 2,813 | 2,829.5 | 2,810 | 2,824.5 | +18 | +0.6% | 1,641,200 |
2023/02/13 | 2,821 | 2,830.5 | 2,794 | 2,806.5 | -18.5 | -0.7% | 1,961,400 |
2023/02/10 | 2,866 | 2,869 | 2,825 | 2,825 | -42.5 | -1.5% | 2,474,800 |
2023/02/09 | 2,856 | 2,874 | 2,852 | 2,867.5 | +10 | +0.3% | 2,181,600 |
2023/02/08 | 2,829 | 2,863.5 | 2,815 | 2,857.5 | +22.5 | +0.8% | 2,471,200 |
2023/02/07 | 2,874 | 2,886.5 | 2,835 | 2,835 | -14.5 | -0.5% | 2,244,300 |
2023/02/06 | 2,888 | 2,889.5 | 2,848 | 2,849.5 | -30 | -1% | 2,904,600 |
2023/02/03 | 2,917 | 2,936 | 2,865.5 | 2,879.5 | +47.5 | +1.7% | 7,890,500 |
2023/02/02 | 2,872 | 2,872 | 2,820.5 | 2,832 | -41.5 | -1.4% | 2,995,900 |
2023/02/01 | 2,887 | 2,909 | 2,871 | 2,873.5 | +4 | +0.1% | 2,607,300 |
2023/01/31 | 2,911.5 | 2,920 | 2,864 | 2,869.5 | -34.5 | -1.2% | 2,264,300 |
2023/01/30 | 2,895 | 2,924 | 2,886 | 2,904 | +24 | +0.8% | 3,204,900 |
2023/01/27 | 2,898 | 2,898 | 2,877 | 2,880 | -13 | -0.4% | 2,057,500 |
2023/01/26 | 2,887 | 2,897.5 | 2,877 | 2,893 | +8 | +0.3% | 1,942,700 |
2023/01/25 | 2,881 | 2,895 | 2,871 | 2,885 | +6.5 | +0.2% | 1,699,000 |
2023/01/24 | 2,866 | 2,883 | 2,857 | 2,878.5 | +6.5 | +0.2% | 1,942,400 |
2023/01/23 | 2,860 | 2,877.5 | 2,844 | 2,872 | +6.5 | +0.2% | 1,968,400 |
2023/01/20 | 2,810 | 2,866.5 | 2,802 | 2,865.5 | +64 | +2.3% | 3,054,000 |
2023/01/19 | 2,790 | 2,824 | 2,789.5 | 2,801.5 | +15 | +0.5% | 2,383,900 |
2023/01/18 | 2,751.5 | 2,803 | 2,734 | 2,786.5 | +38.5 | +1.4% | 2,615,700 |
2023/01/17 | 2,764.5 | 2,770 | 2,718 | 2,748 | -16 | -0.6% | 2,129,900 |
2023/01/16 | 2,764 | 2,772 | 2,743 | 2,764 | -6 | -0.2% | 1,633,500 |
2023/01/13 | 2,732.5 | 2,772.5 | 2,728 | 2,770 | +39 | +1.4% | 1,961,100 |
2023/01/12 | 2,733 | 2,745.5 | 2,703.5 | 2,731 | +0.5 | ±0% | 2,114,000 |
2023/01/11 | 2,760.5 | 2,781 | 2,726 | 2,730.5 | -31 | -1.1% | 2,346,400 |
2023/01/10 | 2,770 | 2,786 | 2,754 | 2,761.5 | +2 | +0.1% | 2,100,100 |
2023/01/06 | 2,751 | 2,778.5 | 2,748.5 | 2,759.5 | +17 | +0.6% | 2,123,400 |
2023/01/05 | 2,791 | 2,791 | 2,738 | 2,742.5 | -34 | -1.2% | 2,145,800 |
2023/01/04 | 2,792 | 2,795 | 2,754 | 2,776.5 | -23.5 | -0.8% | 2,514,300 |
2022/12/30 | 2,800 | 2,825.5 | 2,794 | 2,800 | +1.5 | +0.1% | 1,872,600 |
2022/12/29 | 2,806 | 2,815.5 | 2,788 | 2,798.5 | -27.5 | -1% | 2,073,100 |
2022/12/28 | 2,853 | 2,872 | 2,819 | 2,826 | -36.5 | -1.3% | 2,353,000 |
2022/12/27 | 2,840 | 2,904.5 | 2,837 | 2,862.5 | +41 | +1.5% | 3,098,300 |
2022/12/26 | 2,809 | 2,833.5 | 2,804 | 2,821.5 | +11.5 | +0.4% | 1,229,200 |
2022/12/23 | 2,815.5 | 2,828.5 | 2,799 | 2,810 | -9 | -0.3% | 1,669,900 |
2022/12/22 | 2,822.5 | 2,838 | 2,806 | 2,819 | -4.5 | -0.2% | 2,022,400 |
2022/12/21 | 2,810 | 2,844.5 | 2,786.5 | 2,823.5 | +4 | +0.1% | 2,314,600 |
2022/12/20 | 2,892 | 2,899.5 | 2,790 | 2,819.5 | -63.5 | -2.2% | 3,254,700 |
2022/12/19 | 2,867 | 2,901.5 | 2,864.5 | 2,883 | -3 | -0.1% | 1,703,500 |
2022/12/16 | 2,876.5 | 2,894.5 | 2,872 | 2,886 | -5 | -0.2% | 2,004,200 |
2022/12/15 | 2,900.5 | 2,910.5 | 2,887 | 2,891 | -9 | -0.3% | 1,515,300 |
2022/12/14 | 2,899 | 2,908.5 | 2,888 | 2,900 | -22 | -0.8% | 2,083,500 |
301~
350
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