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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 3,729 | 3,730 | 3,699 | 3,714 | -13 | -0.3% | 602,200 |
| 2019/10/25 | 3,738 | 3,739 | 3,713 | 3,727 | +23 | +0.6% | 618,400 |
| 2019/10/24 | 3,739 | 3,739 | 3,703 | 3,704 | -19 | -0.5% | 756,300 |
| 2019/10/23 | 3,729 | 3,738 | 3,691 | 3,723 | +8 | +0.2% | 867,000 |
| 2019/10/21 | 3,733 | 3,738 | 3,711 | 3,715 | -14 | -0.4% | 337,300 |
| 2019/10/18 | 3,730 | 3,740 | 3,713 | 3,729 | +7 | +0.2% | 640,100 |
| 2019/10/17 | 3,712 | 3,730 | 3,709 | 3,722 | +8 | +0.2% | 826,800 |
| 2019/10/16 | 3,735 | 3,744 | 3,704 | 3,714 | -7 | -0.2% | 813,000 |
| 2019/10/15 | 3,710 | 3,726 | 3,696 | 3,721 | +38 | +1% | 788,600 |
| 2019/10/11 | 3,687 | 3,695 | 3,667 | 3,683 | +17 | +0.5% | 741,800 |
| 2019/10/10 | 3,654 | 3,666 | 3,622 | 3,666 | +7 | +0.2% | 651,400 |
| 2019/10/09 | 3,650 | 3,669 | 3,640 | 3,659 | -7 | -0.2% | 766,100 |
| 2019/10/08 | 3,673 | 3,683 | 3,664 | 3,666 | +1 | ±0% | 652,400 |
| 2019/10/07 | 3,669 | 3,682 | 3,648 | 3,665 | -3 | -0.1% | 751,600 |
| 2019/10/04 | 3,628 | 3,669 | 3,624 | 3,668 | +31 | +0.9% | 1,039,100 |
| 2019/10/03 | 3,648 | 3,649 | 3,621 | 3,637 | -54 | -1.5% | 897,900 |
| 2019/10/02 | 3,670 | 3,696 | 3,657 | 3,691 | +11 | +0.3% | 811,000 |
| 2019/10/01 | 3,640 | 3,696 | 3,640 | 3,680 | +46 | +1.3% | 959,000 |
| 2019/09/30 | 3,690 | 3,699 | 3,632 | 3,634 | -74 | -2% | 1,111,300 |
| 2019/09/27 | 3,768 | 3,771 | 3,686 | 3,708 | -79 | -2.1% | 2,252,800 |
| 2019/09/26 | 3,856 | 3,864 | 3,779 | 3,787 | -58 | -1.5% | 4,149,300 |
| 2019/09/25 | 3,818 | 3,846 | 3,805 | 3,845 | +38 | +1% | 1,298,700 |
| 2019/09/24 | 3,770 | 3,807 | 3,765 | 3,807 | +62 | +1.7% | 1,526,500 |
| 2019/09/20 | 3,751 | 3,762 | 3,732 | 3,745 | +14 | +0.4% | 1,139,600 |
| 2019/09/19 | 3,746 | 3,765 | 3,715 | 3,731 | +13 | +0.3% | 1,156,800 |
| 2019/09/18 | 3,799 | 3,800 | 3,718 | 3,718 | -15 | -0.4% | 1,312,700 |
| 2019/09/17 | 3,740 | 3,749 | 3,700 | 3,733 | -55 | -1.5% | 1,821,200 |
| 2019/09/13 | 3,781 | 3,791 | 3,761 | 3,788 | +20 | +0.5% | 1,995,900 |
| 2019/09/12 | 3,700 | 3,778 | 3,700 | 3,768 | +107 | +2.9% | 2,240,600 |
| 2019/09/11 | 3,652 | 3,676 | 3,644 | 3,661 | +21 | +0.6% | 1,634,500 |
| 2019/09/10 | 3,613 | 3,641 | 3,607 | 3,640 | +27 | +0.7% | 842,400 |
| 2019/09/09 | 3,596 | 3,616 | 3,584 | 3,613 | +16 | +0.4% | 974,000 |
| 2019/09/06 | 3,630 | 3,631 | 3,594 | 3,597 | -18 | -0.5% | 1,051,800 |
| 2019/09/05 | 3,607 | 3,648 | 3,606 | 3,615 | +10 | +0.3% | 1,668,700 |
| 2019/09/04 | 3,610 | 3,619 | 3,597 | 3,605 | -14 | -0.4% | 673,000 |
| 2019/09/03 | 3,603 | 3,623 | 3,595 | 3,619 | +20 | +0.6% | 613,400 |
| 2019/09/02 | 3,621 | 3,627 | 3,589 | 3,599 | -33 | -0.9% | 697,500 |
| 2019/08/30 | 3,627 | 3,633 | 3,603 | 3,632 | +23 | +0.6% | 973,800 |
| 2019/08/29 | 3,601 | 3,610 | 3,569 | 3,609 | -2 | -0.1% | 775,900 |
| 2019/08/28 | 3,602 | 3,612 | 3,587 | 3,611 | +16 | +0.4% | 616,900 |
| 2019/08/27 | 3,570 | 3,603 | 3,570 | 3,595 | +32 | +0.9% | 730,800 |
| 2019/08/26 | 3,549 | 3,568 | 3,536 | 3,563 | -39 | -1.1% | 856,300 |
| 2019/08/23 | 3,600 | 3,610 | 3,582 | 3,602 | +33 | +0.9% | 601,800 |
| 2019/08/22 | 3,571 | 3,579 | 3,551 | 3,569 | +22 | +0.6% | 693,300 |
| 2019/08/21 | 3,580 | 3,584 | 3,546 | 3,547 | -58 | -1.6% | 714,000 |
| 2019/08/20 | 3,614 | 3,636 | 3,594 | 3,605 | -7 | -0.2% | 593,400 |
| 2019/08/19 | 3,604 | 3,613 | 3,584 | 3,612 | +34 | +1% | 445,900 |
| 2019/08/16 | 3,569 | 3,582 | 3,556 | 3,578 | -12 | -0.3% | 533,100 |
| 2019/08/15 | 3,555 | 3,597 | 3,552 | 3,590 | -9 | -0.3% | 575,500 |
| 2019/08/14 | 3,621 | 3,630 | 3,590 | 3,599 | -30 | -0.8% | 807,100 |
1401～
1450
件表示中 / 3745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 | 292,800円 | +4.8% | -12.5% | 2.05% | 11.28倍 | 1.22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 | 293,300円 | +7.2% | +19.6% | 3.14% | 11.14倍 | 1.31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 | 47,100円 | +7.7% | +176.3% | 1.70% | 23.63倍 | 1.05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 | 116,400円 | +2.1% | +0.4% | 3.78% | 10.70倍 | 0.93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 | 216,700円 | +5.9% | +10.7% | 0.00% | 4.65倍 | -1.70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
