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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,768 | 3,773 | 3,718 | 3,723 | -54 | -1.4% | 1,326,900 |
| 2018/10/05 | 3,790 | 3,800 | 3,777 | 3,777 | -17 | -0.4% | 1,408,700 |
| 2018/10/04 | 3,820 | 3,831 | 3,793 | 3,794 | -47 | -1.2% | 1,893,100 |
| 2018/10/03 | 3,870 | 3,885 | 3,841 | 3,841 | -57 | -1.5% | 1,430,900 |
| 2018/10/02 | 3,905 | 3,922 | 3,877 | 3,898 | -19 | -0.5% | 1,239,100 |
| 2018/10/01 | 3,953 | 3,959 | 3,917 | 3,917 | -53 | -1.3% | 985,600 |
| 2018/09/28 | 3,994 | 4,009 | 3,958 | 3,970 | +5 | +0.1% | 1,097,600 |
| 2018/09/27 | 3,989 | 4,012 | 3,959 | 3,965 | -31 | -0.8% | 1,401,300 |
| 2018/09/26 | 4,026 | 4,037 | 3,952 | 3,996 | -59 | -1.5% | 2,817,400 |
| 2018/09/25 | 4,000 | 4,055 | 3,991 | 4,055 | +73 | +1.8% | 4,192,100 |
| 2018/09/21 | 3,982 | 3,991 | 3,962 | 3,982 | +33 | +0.8% | 2,426,800 |
| 2018/09/20 | 3,970 | 3,970 | 3,938 | 3,949 | +4 | +0.1% | 1,909,700 |
| 2018/09/19 | 3,979 | 3,993 | 3,943 | 3,945 | -35 | -0.9% | 2,387,700 |
| 2018/09/18 | 3,823 | 3,980 | 3,818 | 3,980 | +161 | +4.2% | 3,078,600 |
| 2018/09/14 | 3,820 | 3,833 | 3,808 | 3,819 | +14 | +0.4% | 1,675,300 |
| 2018/09/13 | 3,796 | 3,831 | 3,787 | 3,805 | +10 | +0.3% | 1,049,800 |
| 2018/09/12 | 3,800 | 3,802 | 3,764 | 3,795 | +14 | +0.4% | 1,018,200 |
| 2018/09/11 | 3,765 | 3,781 | 3,742 | 3,781 | +26 | +0.7% | 965,700 |
| 2018/09/10 | 3,750 | 3,784 | 3,744 | 3,755 | +4 | +0.1% | 1,146,100 |
| 2018/09/07 | 3,742 | 3,756 | 3,706 | 3,751 | +21 | +0.6% | 1,393,200 |
| 2018/09/06 | 3,750 | 3,752 | 3,707 | 3,730 | -43 | -1.1% | 1,934,300 |
| 2018/09/05 | 3,805 | 3,808 | 3,755 | 3,773 | -70 | -1.8% | 2,411,200 |
| 2018/09/04 | 3,890 | 3,898 | 3,842 | 3,843 | -39 | -1% | 1,060,000 |
| 2018/09/03 | 3,855 | 3,903 | 3,851 | 3,882 | +33 | +0.9% | 982,600 |
| 2018/08/31 | 3,842 | 3,865 | 3,842 | 3,849 | -2 | -0.1% | 958,200 |
| 2018/08/30 | 3,840 | 3,865 | 3,824 | 3,851 | ±0 | ±0% | 1,399,900 |
| 2018/08/29 | 3,860 | 3,869 | 3,847 | 3,851 | -1 | ±0% | 691,400 |
| 2018/08/28 | 3,850 | 3,867 | 3,838 | 3,852 | +12 | +0.3% | 795,700 |
| 2018/08/27 | 3,851 | 3,855 | 3,833 | 3,840 | -2 | -0.1% | 788,100 |
| 2018/08/24 | 3,884 | 3,890 | 3,841 | 3,842 | -11 | -0.3% | 676,000 |
| 2018/08/23 | 3,850 | 3,888 | 3,847 | 3,853 | +13 | +0.3% | 1,096,500 |
| 2018/08/22 | 3,837 | 3,844 | 3,821 | 3,840 | ±0 | ±0% | 838,000 |
| 2018/08/21 | 3,851 | 3,869 | 3,828 | 3,840 | -3 | -0.1% | 757,800 |
| 2018/08/20 | 3,850 | 3,859 | 3,832 | 3,843 | -7 | -0.2% | 761,500 |
| 2018/08/17 | 3,833 | 3,855 | 3,823 | 3,850 | +22 | +0.6% | 641,600 |
| 2018/08/16 | 3,841 | 3,861 | 3,821 | 3,828 | -12 | -0.3% | 1,004,500 |
| 2018/08/15 | 3,896 | 3,904 | 3,836 | 3,840 | -56 | -1.4% | 1,018,000 |
| 2018/08/14 | 3,849 | 3,900 | 3,835 | 3,896 | +91 | +2.4% | 961,700 |
| 2018/08/13 | 3,881 | 3,890 | 3,801 | 3,805 | -88 | -2.3% | 1,191,100 |
| 2018/08/10 | 3,938 | 3,938 | 3,891 | 3,893 | -35 | -0.9% | 1,113,900 |
| 2018/08/09 | 3,920 | 3,934 | 3,914 | 3,928 | +20 | +0.5% | 579,200 |
| 2018/08/08 | 3,914 | 3,949 | 3,903 | 3,908 | +5 | +0.1% | 966,200 |
| 2018/08/07 | 3,900 | 3,913 | 3,870 | 3,903 | +3 | +0.1% | 1,109,400 |
| 2018/08/06 | 3,935 | 3,946 | 3,900 | 3,900 | -29 | -0.7% | 1,135,600 |
| 2018/08/03 | 3,995 | 3,995 | 3,929 | 3,929 | -84 | -2.1% | 1,987,500 |
| 2018/08/02 | 4,018 | 4,050 | 3,995 | 4,013 | -3 | -0.1% | 1,279,600 |
| 2018/08/01 | 4,060 | 4,089 | 4,004 | 4,016 | -84 | -2% | 1,589,200 |
| 2018/07/31 | 4,144 | 4,156 | 4,092 | 4,100 | -45 | -1.1% | 1,154,200 |
| 2018/07/30 | 4,141 | 4,167 | 4,120 | 4,145 | -26 | -0.6% | 709,900 |
| 2018/07/27 | 4,172 | 4,188 | 4,155 | 4,171 | +25 | +0.6% | 627,000 |
1601～
1650
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
