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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,853.5 | 2,899.5 | 2,851 | 2,892 | +23.5 | +0.8% | 1,039,200 |
| 2025/02/17 | 2,890.5 | 2,894 | 2,864 | 2,868.5 | -28.5 | -1% | 922,000 |
| 2025/02/14 | 2,912 | 2,919.5 | 2,891 | 2,897 | -18.5 | -0.6% | 1,045,400 |
| 2025/02/13 | 2,890 | 2,917 | 2,869.5 | 2,915.5 | +28 | +1% | 1,388,000 |
| 2025/02/12 | 2,875 | 2,891.5 | 2,848 | 2,887.5 | +18 | +0.6% | 1,544,700 |
| 2025/02/10 | 2,900.5 | 2,906.5 | 2,853.5 | 2,869.5 | -30.5 | -1.1% | 2,039,100 |
| 2025/02/07 | 2,934 | 2,945 | 2,898 | 2,900 | +4 | +0.1% | 1,684,700 |
| 2025/02/06 | 2,846 | 2,904.5 | 2,843.5 | 2,896 | +57 | +2% | 2,620,200 |
| 2025/02/05 | 2,856.5 | 2,860 | 2,832 | 2,839 | -2.5 | -0.1% | 1,897,600 |
| 2025/02/04 | 2,928 | 2,934 | 2,822.5 | 2,841.5 | -36 | -1.3% | 4,830,200 |
| 2025/02/03 | 2,900 | 2,909 | 2,876 | 2,877.5 | -37 | -1.3% | 2,181,100 |
| 2025/01/31 | 2,890 | 2,914.5 | 2,877 | 2,914.5 | +6 | +0.2% | 1,448,400 |
| 2025/01/30 | 2,860 | 2,908.5 | 2,860 | 2,908.5 | +38 | +1.3% | 1,849,900 |
| 2025/01/29 | 2,860 | 2,883 | 2,846.5 | 2,870.5 | +0.5 | ±0% | 1,103,100 |
| 2025/01/28 | 2,852 | 2,884 | 2,852 | 2,870 | +24.5 | +0.9% | 1,633,800 |
| 2025/01/27 | 2,832 | 2,845.5 | 2,824 | 2,845.5 | +32 | +1.1% | 1,040,600 |
| 2025/01/24 | 2,821.5 | 2,832 | 2,808.5 | 2,813.5 | +6 | +0.2% | 1,232,400 |
| 2025/01/23 | 2,785.5 | 2,816.5 | 2,775 | 2,807.5 | +15.5 | +0.6% | 1,280,500 |
| 2025/01/22 | 2,772 | 2,797.5 | 2,765.5 | 2,792 | +32 | +1.2% | 1,239,600 |
| 2025/01/21 | 2,740 | 2,760 | 2,728 | 2,760 | +25 | +0.9% | 1,480,700 |
| 2025/01/20 | 2,747.5 | 2,752 | 2,734 | 2,735 | -12.5 | -0.5% | 1,417,700 |
| 2025/01/17 | 2,750 | 2,757 | 2,726 | 2,747.5 | ±0 | ±0% | 1,342,900 |
| 2025/01/16 | 2,780 | 2,783 | 2,747.5 | 2,747.5 | -47.5 | -1.7% | 1,896,500 |
| 2025/01/15 | 2,790 | 2,801 | 2,781.5 | 2,795 | +8 | +0.3% | 1,257,200 |
| 2025/01/14 | 2,775 | 2,805.5 | 2,762 | 2,787 | -10 | -0.4% | 1,943,500 |
| 2025/01/10 | 2,812.5 | 2,823.5 | 2,789.5 | 2,797 | -11 | -0.4% | 1,629,300 |
| 2025/01/09 | 2,832 | 2,839.5 | 2,803 | 2,808 | -35 | -1.2% | 2,072,400 |
| 2025/01/08 | 2,855 | 2,866.5 | 2,837 | 2,843 | -10 | -0.4% | 1,458,000 |
| 2025/01/07 | 2,859 | 2,861 | 2,837.5 | 2,853 | +6 | +0.2% | 1,434,400 |
| 2025/01/06 | 2,897 | 2,905 | 2,846 | 2,847 | -18.5 | -0.6% | 1,777,500 |
| 2024/12/30 | 2,881 | 2,888 | 2,854.5 | 2,865.5 | -9.5 | -0.3% | 1,377,100 |
| 2024/12/27 | 2,859 | 2,883 | 2,856 | 2,875 | +27 | +0.9% | 1,671,900 |
| 2024/12/26 | 2,831 | 2,852 | 2,831 | 2,848 | +7 | +0.2% | 1,759,600 |
| 2024/12/25 | 2,848.5 | 2,849.5 | 2,825.5 | 2,841 | -7.5 | -0.3% | 1,263,000 |
| 2024/12/24 | 2,845 | 2,855 | 2,840.5 | 2,848.5 | +2.5 | +0.1% | 909,600 |
| 2024/12/23 | 2,853.5 | 2,866.5 | 2,839.5 | 2,846 | -10.5 | -0.4% | 1,199,700 |
| 2024/12/20 | 2,915 | 2,923 | 2,856.5 | 2,856.5 | -44 | -1.5% | 2,256,200 |
| 2024/12/19 | 2,905 | 2,916 | 2,898 | 2,900.5 | -16.5 | -0.6% | 1,052,400 |
| 2024/12/18 | 2,922 | 2,943 | 2,917 | 2,917 | +0.5 | ±0% | 1,018,600 |
| 2024/12/17 | 2,920.5 | 2,940.5 | 2,916.5 | 2,916.5 | -4.5 | -0.2% | 1,097,000 |
| 2024/12/16 | 2,975 | 2,977 | 2,921 | 2,921 | -49 | -1.6% | 912,700 |
| 2024/12/13 | 2,954 | 2,987.5 | 2,954 | 2,970 | -19 | -0.6% | 1,297,100 |
| 2024/12/12 | 2,971 | 3,000 | 2,970 | 2,989 | +19.5 | +0.7% | 1,807,800 |
| 2024/12/11 | 2,967.5 | 2,970.5 | 2,950.5 | 2,969.5 | +10 | +0.3% | 1,089,900 |
| 2024/12/10 | 2,979 | 2,980 | 2,954.5 | 2,959.5 | +4.5 | +0.2% | 1,400,200 |
| 2024/12/09 | 2,920 | 2,958 | 2,918.5 | 2,955 | +38.5 | +1.3% | 1,921,800 |
| 2024/12/06 | 2,905 | 2,925 | 2,904.5 | 2,916.5 | +20 | +0.7% | 1,059,900 |
| 2024/12/05 | 2,890 | 2,903 | 2,885 | 2,896.5 | +14.5 | +0.5% | 1,284,400 |
| 2024/12/04 | 2,900 | 2,903 | 2,868 | 2,882 | -34 | -1.2% | 1,707,900 |
| 2024/12/03 | 2,912 | 2,931.5 | 2,897.5 | 2,916 | -8 | -0.3% | 1,926,100 |
51～
100
件表示中 / 3692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 | 278,200円 | +4.8% | -12.5% | 2.16% | 10.72倍 | 1.16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 | 262,900円 | +11.4% | +22.0% | 3.04% | 11.48倍 | 1.25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 | 49,200円 | +3.3% | -79.9% | 5.89% | 19.76倍 | 1.33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 | 111,100円 | +2.1% | +0.4% | 3.96% | 10.21倍 | 0.96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 | 246,800円 | - | - | - | - | -1.85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
