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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,973.5 | 2,992 | 2,945.5 | 2,992 | +29 | +1% | 1,609,700 |
| 2025/08/14 | 3,017 | 3,026 | 2,957 | 2,963 | -69 | -2.3% | 2,801,500 |
| 2025/08/13 | 2,945 | 3,032 | 2,944 | 3,032 | +88 | +3% | 5,807,000 |
| 2025/08/12 | 2,917.5 | 2,954.5 | 2,907.5 | 2,944 | +17 | +0.6% | 2,607,300 |
| 2025/08/08 | 2,892 | 2,942 | 2,892 | 2,927 | +59 | +2.1% | 3,616,600 |
| 2025/08/07 | 2,832 | 2,877 | 2,828.5 | 2,868 | +31 | +1.1% | 2,292,100 |
| 2025/08/06 | 2,832 | 2,860 | 2,827 | 2,837 | +17 | +0.6% | 2,165,300 |
| 2025/08/05 | 2,810 | 2,820.5 | 2,802 | 2,820 | +7.5 | +0.3% | 2,176,300 |
| 2025/08/04 | 2,800 | 2,829.5 | 2,788.5 | 2,812.5 | -22 | -0.8% | 1,967,000 |
| 2025/08/01 | 2,821.5 | 2,838 | 2,812 | 2,834.5 | +26.5 | +0.9% | 1,950,200 |
| 2025/07/31 | 2,820 | 2,821 | 2,791 | 2,808 | +12.5 | +0.4% | 3,634,200 |
| 2025/07/30 | 2,856.5 | 2,867.5 | 2,787 | 2,795.5 | -119 | -4.1% | 7,538,100 |
| 2025/07/29 | 2,929 | 2,931.5 | 2,899.5 | 2,914.5 | -30.5 | -1% | 1,618,500 |
| 2025/07/28 | 2,941.5 | 2,955.5 | 2,930 | 2,945 | +4 | +0.1% | 1,310,000 |
| 2025/07/25 | 2,958.5 | 2,959 | 2,934 | 2,941 | -17.5 | -0.6% | 904,200 |
| 2025/07/24 | 2,948.5 | 2,960 | 2,935 | 2,958.5 | +10 | +0.3% | 1,841,200 |
| 2025/07/23 | 2,944 | 2,968.5 | 2,939 | 2,948.5 | +38 | +1.3% | 2,029,400 |
| 2025/07/22 | 2,900 | 2,922 | 2,893 | 2,910.5 | -17.5 | -0.6% | 1,033,300 |
| 2025/07/18 | 2,964 | 2,968.5 | 2,918.5 | 2,928 | -36 | -1.2% | 1,049,200 |
| 2025/07/17 | 2,950 | 2,964 | 2,934.5 | 2,964 | +28 | +1% | 1,094,900 |
| 2025/07/16 | 2,949 | 2,954 | 2,913.5 | 2,936 | -14.5 | -0.5% | 1,277,000 |
| 2025/07/15 | 2,981.5 | 2,988.5 | 2,950.5 | 2,950.5 | -29.5 | -1% | 998,200 |
| 2025/07/14 | 2,989 | 2,999 | 2,953.5 | 2,980 | -21 | -0.7% | 1,380,900 |
| 2025/07/11 | 2,952 | 3,004 | 2,952 | 3,001 | +56 | +1.9% | 3,259,400 |
| 2025/07/10 | 2,950 | 2,953 | 2,936.5 | 2,945 | ±0 | ±0% | 1,792,800 |
| 2025/07/09 | 2,938 | 2,949.5 | 2,929 | 2,945 | +11.5 | +0.4% | 1,333,900 |
| 2025/07/08 | 2,920 | 2,946.5 | 2,917.5 | 2,933.5 | +29.5 | +1% | 2,072,700 |
| 2025/07/07 | 2,905 | 2,923.5 | 2,893 | 2,904 | -8 | -0.3% | 1,073,900 |
| 2025/07/04 | 2,909 | 2,912.5 | 2,896 | 2,912 | +9.5 | +0.3% | 1,454,000 |
| 2025/07/03 | 2,915 | 2,927 | 2,887 | 2,902.5 | -0.5 | ±0% | 1,636,300 |
| 2025/07/02 | 2,885 | 2,931 | 2,881 | 2,903 | +55.5 | +1.9% | 4,015,600 |
| 2025/07/01 | 2,844.5 | 2,862.5 | 2,820.5 | 2,847.5 | +25 | +0.9% | 1,867,100 |
| 2025/06/30 | 2,829 | 2,835.5 | 2,812.5 | 2,822.5 | -5 | -0.2% | 1,649,600 |
| 2025/06/27 | 2,804 | 2,864 | 2,790 | 2,827.5 | +23 | +0.8% | 2,710,400 |
| 2025/06/26 | 2,797 | 2,804.5 | 2,781 | 2,804.5 | +4 | +0.1% | 1,324,900 |
| 2025/06/25 | 2,813 | 2,823 | 2,773 | 2,800.5 | +1.5 | +0.1% | 1,768,500 |
| 2025/06/24 | 2,767 | 2,799.5 | 2,754 | 2,799 | +70.5 | +2.6% | 2,014,000 |
| 2025/06/23 | 2,727 | 2,746.5 | 2,724 | 2,728.5 | -31.5 | -1.1% | 1,430,900 |
| 2025/06/20 | 2,780 | 2,783 | 2,756 | 2,760 | -20.5 | -0.7% | 1,942,600 |
| 2025/06/19 | 2,779 | 2,808 | 2,778 | 2,780.5 | +9.5 | +0.3% | 1,122,000 |
| 2025/06/18 | 2,752.5 | 2,778.5 | 2,751 | 2,771 | +8 | +0.3% | 1,381,200 |
| 2025/06/17 | 2,756 | 2,767.5 | 2,741 | 2,763 | +13 | +0.5% | 1,545,500 |
| 2025/06/16 | 2,736 | 2,764 | 2,733.5 | 2,750 | +6.5 | +0.2% | 2,137,400 |
| 2025/06/13 | 2,817 | 2,817.5 | 2,736 | 2,743.5 | -77.5 | -2.7% | 3,101,000 |
| 2025/06/12 | 2,831 | 2,846 | 2,811.5 | 2,821 | -27.5 | -1% | 1,557,200 |
| 2025/06/11 | 2,887 | 2,889.5 | 2,845.5 | 2,848.5 | -38.5 | -1.3% | 1,504,700 |
| 2025/06/10 | 2,887 | 2,905.5 | 2,883.5 | 2,887 | ±0 | ±0% | 1,670,700 |
| 2025/06/09 | 2,872 | 2,892 | 2,865 | 2,887 | +9.5 | +0.3% | 1,481,400 |
| 2025/06/06 | 2,869 | 2,884.5 | 2,858 | 2,877.5 | +14.5 | +0.5% | 1,426,900 |
| 2025/06/05 | 2,859 | 2,879 | 2,850 | 2,863 | +22 | +0.8% | 1,934,500 |
1～
50
件表示中 / 3763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 | 299,200円 | +4.8% | -12.5% | 2.01% | 11.62倍 | 1.25倍 |
|
国内線、国際線とも首位。傘下にＬＣＣのピーチ。東南アジア軸のエアージャパンも。貨物強化 |
| ＪＡＬ | 317,900円 | +7.2% | +19.6% | 2.89% | 12.07倍 | 1.42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 | 48,100円 | +7.7% | +176.3% | 1.66% | 24.13倍 | 1.07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 |
| アジア航 | 126,600円 | +2.1% | +0.4% | 3.48% | 11.64倍 | 1.01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 |
| ＳＦＪ | 231,900円 | +5.9% | +10.7% | 0.00% | 4.99倍 | -1.82倍 |
|
北九州拠点の新興航空。出張客軸で高単価。座席広めと独自戦略。ジャパネットＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
