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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 2,839 | 2,908.5 | 2,800 | 2,800 | -30 | -1.1% | 2,455,300 |
| 2020/03/10 | 2,711 | 2,857 | 2,640 | 2,830 | +49 | +1.8% | 4,445,800 |
| 2020/03/09 | 2,790 | 2,818 | 2,737.5 | 2,781 | -100 | -3.5% | 4,378,700 |
| 2020/03/06 | 2,924 | 2,948 | 2,872 | 2,881 | -111 | -3.7% | 2,946,200 |
| 2020/03/05 | 3,008 | 3,020 | 2,961 | 2,992 | +18 | +0.6% | 2,227,800 |
| 2020/03/04 | 2,914 | 2,982 | 2,891.5 | 2,974 | +22 | +0.7% | 2,999,100 |
| 2020/03/03 | 3,040 | 3,047 | 2,941 | 2,952 | -5.5 | -0.2% | 3,332,800 |
| 2020/03/02 | 2,861 | 3,048 | 2,860.5 | 2,957.5 | +50 | +1.7% | 4,177,600 |
| 2020/02/28 | 2,799 | 2,932.5 | 2,796 | 2,907.5 | +8.5 | +0.3% | 5,365,000 |
| 2020/02/27 | 3,028 | 3,043 | 2,890.5 | 2,899 | -163 | -5.3% | 5,135,500 |
| 2020/02/26 | 3,050 | 3,063 | 3,020 | 3,062 | -47 | -1.5% | 2,832,200 |
| 2020/02/25 | 3,090 | 3,154 | 3,090 | 3,109 | -137 | -4.2% | 2,835,600 |
| 2020/02/21 | 3,260 | 3,286 | 3,243 | 3,246 | -26 | -0.8% | 1,428,300 |
| 2020/02/20 | 3,310 | 3,331 | 3,272 | 3,272 | -38 | -1.1% | 1,321,400 |
| 2020/02/19 | 3,320 | 3,332 | 3,304 | 3,310 | -4 | -0.1% | 817,500 |
| 2020/02/18 | 3,300 | 3,327 | 3,293 | 3,314 | +1 | ±0% | 1,100,000 |
| 2020/02/17 | 3,344 | 3,345 | 3,284 | 3,313 | -82 | -2.4% | 2,360,300 |
| 2020/02/14 | 3,404 | 3,413 | 3,384 | 3,395 | -45 | -1.3% | 1,428,400 |
| 2020/02/13 | 3,431 | 3,443 | 3,406 | 3,440 | +28 | +0.8% | 1,049,300 |
| 2020/02/12 | 3,424 | 3,434 | 3,403 | 3,412 | -24 | -0.7% | 1,046,000 |
| 2020/02/10 | 3,430 | 3,447 | 3,416 | 3,436 | -23 | -0.7% | 1,016,100 |
| 2020/02/07 | 3,509 | 3,519 | 3,457 | 3,459 | -50 | -1.4% | 1,246,100 |
| 2020/02/06 | 3,518 | 3,534 | 3,496 | 3,509 | +43 | +1.2% | 1,613,100 |
| 2020/02/05 | 3,474 | 3,484 | 3,437 | 3,466 | +26 | +0.8% | 1,403,200 |
| 2020/02/04 | 3,377 | 3,446 | 3,376 | 3,440 | +65 | +1.9% | 1,543,700 |
| 2020/02/03 | 3,333 | 3,394 | 3,316 | 3,375 | -49 | -1.4% | 2,247,400 |
| 2020/01/31 | 3,391 | 3,465 | 3,382 | 3,424 | +28 | +0.8% | 1,937,100 |
| 2020/01/30 | 3,444 | 3,459 | 3,396 | 3,396 | -68 | -2% | 2,052,200 |
| 2020/01/29 | 3,451 | 3,464 | 3,429 | 3,464 | +11 | +0.3% | 907,000 |
| 2020/01/28 | 3,420 | 3,459 | 3,409 | 3,453 | +12 | +0.3% | 1,451,600 |
| 2020/01/27 | 3,450 | 3,460 | 3,404 | 3,441 | -107 | -3% | 2,531,400 |
| 2020/01/24 | 3,536 | 3,562 | 3,517 | 3,548 | +42 | +1.2% | 1,223,700 |
| 2020/01/23 | 3,550 | 3,561 | 3,505 | 3,506 | -78 | -2.2% | 1,732,400 |
| 2020/01/22 | 3,557 | 3,591 | 3,537 | 3,584 | +7 | +0.2% | 1,000,800 |
| 2020/01/21 | 3,660 | 3,666 | 3,572 | 3,577 | -79 | -2.2% | 1,458,600 |
| 2020/01/20 | 3,655 | 3,674 | 3,650 | 3,656 | +16 | +0.4% | 683,700 |
| 2020/01/17 | 3,644 | 3,649 | 3,623 | 3,640 | +6 | +0.2% | 774,500 |
| 2020/01/16 | 3,611 | 3,639 | 3,596 | 3,634 | +54 | +1.5% | 1,282,600 |
| 2020/01/15 | 3,582 | 3,589 | 3,569 | 3,580 | -10 | -0.3% | 739,500 |
| 2020/01/14 | 3,596 | 3,599 | 3,582 | 3,590 | +2 | +0.1% | 584,300 |
| 2020/01/10 | 3,606 | 3,611 | 3,575 | 3,588 | -18 | -0.5% | 977,700 |
| 2020/01/09 | 3,608 | 3,615 | 3,590 | 3,606 | +55 | +1.5% | 960,100 |
| 2020/01/08 | 3,550 | 3,555 | 3,527 | 3,551 | -38 | -1.1% | 1,314,200 |
| 2020/01/07 | 3,549 | 3,595 | 3,544 | 3,589 | +50 | +1.4% | 983,000 |
| 2020/01/06 | 3,600 | 3,603 | 3,539 | 3,539 | -103 | -2.8% | 1,779,800 |
| 2019/12/30 | 3,657 | 3,661 | 3,639 | 3,642 | -21 | -0.6% | 721,000 |
| 2019/12/27 | 3,664 | 3,674 | 3,657 | 3,663 | +18 | +0.5% | 613,400 |
| 2019/12/26 | 3,615 | 3,645 | 3,615 | 3,645 | +34 | +0.9% | 612,300 |
| 2019/12/25 | 3,622 | 3,625 | 3,608 | 3,611 | -10 | -0.3% | 581,200 |
| 2019/12/24 | 3,635 | 3,644 | 3,620 | 3,621 | -13 | -0.4% | 546,900 |
1351～
1400
件表示中 / 3784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 | 295,100円 | +4.8% | -12.5% | 2.03% | 11.46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 | 313,400円 | +7.2% | +19.6% | 2.94% | 11.90倍 | 1.40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 | 1.10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 | 124,500円 | +2.1% | +0.4% | 3.53% | 11.44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 | 240,500円 | +5.9% | +10.7% | 0.00% | 5.17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
