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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 2,548.5 | 2,587.5 | 2,537.5 | 2,556.5 | +51 | +2% | 4,333,500 |
| 2022/03/25 | 2,525.5 | 2,544 | 2,500.5 | 2,505.5 | -2 | -0.1% | 2,850,400 |
| 2022/03/24 | 2,500 | 2,514.5 | 2,488.5 | 2,507.5 | -12.5 | -0.5% | 2,506,000 |
| 2022/03/23 | 2,510.5 | 2,529.5 | 2,500.5 | 2,520 | +25 | +1% | 2,982,100 |
| 2022/03/22 | 2,481 | 2,506.5 | 2,470.5 | 2,495 | -12 | -0.5% | 3,209,100 |
| 2022/03/18 | 2,485 | 2,516.5 | 2,473 | 2,507 | -17 | -0.7% | 4,806,300 |
| 2022/03/17 | 2,556.5 | 2,571.5 | 2,470 | 2,524 | +2 | +0.1% | 5,638,000 |
| 2022/03/16 | 2,499 | 2,534.5 | 2,479.5 | 2,522 | +68.5 | +2.8% | 5,547,700 |
| 2022/03/15 | 2,401.5 | 2,458 | 2,401 | 2,453.5 | +52.5 | +2.2% | 4,406,300 |
| 2022/03/14 | 2,365 | 2,414 | 2,358 | 2,401 | +68.5 | +2.9% | 3,812,600 |
| 2022/03/11 | 2,290 | 2,343.5 | 2,286 | 2,332.5 | +13.5 | +0.6% | 3,683,600 |
| 2022/03/10 | 2,326 | 2,330 | 2,279.5 | 2,319 | +120.5 | +5.5% | 5,753,800 |
| 2022/03/09 | 2,213 | 2,263 | 2,195 | 2,198.5 | +31.5 | +1.5% | 5,474,600 |
| 2022/03/08 | 2,210 | 2,255 | 2,150 | 2,167 | -78.5 | -3.5% | 8,709,300 |
| 2022/03/07 | 2,300 | 2,330 | 2,203 | 2,245.5 | -134 | -5.6% | 9,918,500 |
| 2022/03/04 | 2,399 | 2,415 | 2,374 | 2,379.5 | -46 | -1.9% | 4,213,400 |
| 2022/03/03 | 2,432 | 2,456 | 2,420 | 2,425.5 | +25.5 | +1.1% | 2,909,500 |
| 2022/03/02 | 2,406 | 2,442.5 | 2,400 | 2,400 | -88 | -3.5% | 5,491,300 |
| 2022/03/01 | 2,514.5 | 2,534.5 | 2,484 | 2,488 | -38.5 | -1.5% | 3,979,000 |
| 2022/02/28 | 2,477 | 2,542.5 | 2,468 | 2,526.5 | +38.5 | +1.5% | 4,131,200 |
| 2022/02/25 | 2,440.5 | 2,538 | 2,440.5 | 2,488 | +54 | +2.2% | 4,326,000 |
| 2022/02/24 | 2,500 | 2,515 | 2,426 | 2,434 | -121 | -4.7% | 6,038,300 |
| 2022/02/22 | 2,569 | 2,584 | 2,533 | 2,555 | -57.5 | -2.2% | 3,313,800 |
| 2022/02/21 | 2,592 | 2,619 | 2,580.5 | 2,612.5 | -17.5 | -0.7% | 2,342,600 |
| 2022/02/18 | 2,631.5 | 2,649.5 | 2,612 | 2,630 | -34.5 | -1.3% | 3,101,000 |
| 2022/02/17 | 2,668.5 | 2,719 | 2,648.5 | 2,664.5 | -4 | -0.1% | 5,687,200 |
| 2022/02/16 | 2,671 | 2,688 | 2,635 | 2,668.5 | +91.5 | +3.6% | 5,292,300 |
| 2022/02/15 | 2,650.5 | 2,659 | 2,565.5 | 2,577 | -71.5 | -2.7% | 3,899,500 |
| 2022/02/14 | 2,601.5 | 2,663 | 2,590 | 2,648.5 | +5 | +0.2% | 4,182,900 |
| 2022/02/10 | 2,670.5 | 2,679.5 | 2,621.5 | 2,643.5 | -4 | -0.2% | 3,678,800 |
| 2022/02/09 | 2,675 | 2,677.5 | 2,631.5 | 2,647.5 | -2.5 | -0.1% | 4,553,300 |
| 2022/02/08 | 2,620.5 | 2,654 | 2,611 | 2,650 | +64 | +2.5% | 4,794,600 |
| 2022/02/07 | 2,581 | 2,600 | 2,553 | 2,586 | -17.5 | -0.7% | 4,209,700 |
| 2022/02/04 | 2,518.5 | 2,616.5 | 2,475.5 | 2,603.5 | +71 | +2.8% | 9,096,500 |
| 2022/02/03 | 2,529.5 | 2,559 | 2,516.5 | 2,532.5 | -22.5 | -0.9% | 4,608,200 |
| 2022/02/02 | 2,466 | 2,559.5 | 2,461.5 | 2,555 | +149.5 | +6.2% | 10,025,800 |
| 2022/02/01 | 2,406 | 2,431.5 | 2,390 | 2,405.5 | +3 | +0.1% | 3,332,900 |
| 2022/01/31 | 2,373 | 2,411 | 2,358.5 | 2,402.5 | +32 | +1.3% | 2,636,000 |
| 2022/01/28 | 2,346.5 | 2,377.5 | 2,335.5 | 2,370.5 | +41 | +1.8% | 2,579,300 |
| 2022/01/27 | 2,387.5 | 2,402.5 | 2,320.5 | 2,329.5 | -46.5 | -2% | 3,605,300 |
| 2022/01/26 | 2,385.5 | 2,405 | 2,369 | 2,376 | -9.5 | -0.4% | 2,203,700 |
| 2022/01/25 | 2,420 | 2,425 | 2,365.5 | 2,385.5 | -47.5 | -2% | 3,159,300 |
| 2022/01/24 | 2,438.5 | 2,443.5 | 2,404 | 2,433 | -15 | -0.6% | 3,178,700 |
| 2022/01/21 | 2,341 | 2,448 | 2,334.5 | 2,448 | +88 | +3.7% | 4,825,700 |
| 2022/01/20 | 2,328 | 2,367 | 2,317 | 2,360 | ±0 | ±0% | 3,186,300 |
| 2022/01/19 | 2,368 | 2,390.5 | 2,356.5 | 2,360 | -32.5 | -1.4% | 3,060,900 |
| 2022/01/18 | 2,413 | 2,429 | 2,383.5 | 2,392.5 | -9 | -0.4% | 2,635,800 |
| 2022/01/17 | 2,380 | 2,415.5 | 2,378 | 2,401.5 | +17.5 | +0.7% | 2,092,600 |
| 2022/01/14 | 2,400 | 2,423.5 | 2,370.5 | 2,384 | -2.5 | -0.1% | 3,538,800 |
| 2022/01/13 | 2,406 | 2,415 | 2,386.5 | 2,386.5 | -32.5 | -1.3% | 2,167,500 |
851～
900
件表示中 / 3783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 | 295,500円 | +4.8% | -12.5% | 2.03% | 11.48倍 | 1.24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 | 314,100円 | +7.2% | +19.6% | 2.93% | 11.93倍 | 1.41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 | 49,600円 | +7.7% | +176.3% | 1.61% | 24.89倍 | 1.11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 | 124,900円 | +2.1% | +0.4% | 3.52% | 11.48倍 | 1.00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 | 241,000円 | +5.9% | +10.7% | 0.00% | 5.18倍 | -1.89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
