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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 4,226 | 4,229 | 4,179 | 4,184 | -26 | -0.6% | 1,354,900 |
| 2018/03/05 | 4,213 | 4,234 | 4,195 | 4,210 | -24 | -0.6% | 1,196,100 |
| 2018/03/02 | 4,250 | 4,260 | 4,221 | 4,234 | -77 | -1.8% | 1,209,100 |
| 2018/03/01 | 4,300 | 4,339 | 4,290 | 4,311 | +8 | +0.2% | 1,160,300 |
| 2018/02/28 | 4,291 | 4,351 | 4,290 | 4,303 | +14 | +0.3% | 1,320,700 |
| 2018/02/27 | 4,331 | 4,332 | 4,280 | 4,289 | -2 | ±0% | 1,161,200 |
| 2018/02/26 | 4,279 | 4,312 | 4,271 | 4,291 | +43 | +1% | 1,006,800 |
| 2018/02/23 | 4,206 | 4,256 | 4,202 | 4,248 | +42 | +1% | 919,500 |
| 2018/02/22 | 4,292 | 4,309 | 4,201 | 4,206 | -128 | -3% | 1,773,000 |
| 2018/02/21 | 4,303 | 4,345 | 4,288 | 4,334 | +31 | +0.7% | 987,000 |
| 2018/02/20 | 4,346 | 4,346 | 4,276 | 4,303 | -43 | -1% | 1,171,700 |
| 2018/02/19 | 4,297 | 4,351 | 4,280 | 4,346 | +92 | +2.2% | 938,300 |
| 2018/02/16 | 4,210 | 4,270 | 4,190 | 4,254 | +59 | +1.4% | 1,206,100 |
| 2018/02/15 | 4,218 | 4,222 | 4,185 | 4,195 | +8 | +0.2% | 1,150,600 |
| 2018/02/14 | 4,169 | 4,209 | 4,157 | 4,187 | +36 | +0.9% | 1,621,300 |
| 2018/02/13 | 4,268 | 4,268 | 4,145 | 4,151 | -86 | -2% | 1,919,200 |
| 2018/02/09 | 4,185 | 4,237 | 4,170 | 4,237 | -39 | -0.9% | 1,585,900 |
| 2018/02/08 | 4,248 | 4,296 | 4,241 | 4,276 | +61 | +1.4% | 1,524,100 |
| 2018/02/07 | 4,360 | 4,364 | 4,214 | 4,215 | -31 | -0.7% | 2,193,800 |
| 2018/02/06 | 4,184 | 4,249 | 4,161 | 4,246 | -88 | -2% | 3,247,000 |
| 2018/02/05 | 4,300 | 4,373 | 4,291 | 4,334 | -10 | -0.2% | 2,274,300 |
| 2018/02/02 | 4,388 | 4,390 | 4,311 | 4,344 | -184 | -4.1% | 3,595,400 |
| 2018/02/01 | 4,476 | 4,533 | 4,461 | 4,528 | +88 | +2% | 1,709,900 |
| 2018/01/31 | 4,450 | 4,496 | 4,440 | 4,440 | -57 | -1.3% | 1,891,100 |
| 2018/01/30 | 4,589 | 4,604 | 4,488 | 4,497 | -76 | -1.7% | 2,490,000 |
| 2018/01/29 | 4,590 | 4,634 | 4,572 | 4,573 | +3 | +0.1% | 884,100 |
| 2018/01/26 | 4,580 | 4,615 | 4,567 | 4,570 | -9 | -0.2% | 1,284,900 |
| 2018/01/25 | 4,617 | 4,617 | 4,562 | 4,579 | -95 | -2% | 1,894,000 |
| 2018/01/24 | 4,701 | 4,705 | 4,663 | 4,674 | -30 | -0.6% | 1,189,700 |
| 2018/01/23 | 4,706 | 4,715 | 4,684 | 4,704 | -2 | ±0% | 910,900 |
| 2018/01/22 | 4,690 | 4,706 | 4,671 | 4,706 | +15 | +0.3% | 931,300 |
| 2018/01/19 | 4,667 | 4,699 | 4,667 | 4,691 | +46 | +1% | 1,018,000 |
| 2018/01/18 | 4,689 | 4,694 | 4,631 | 4,645 | -5 | -0.1% | 1,617,300 |
| 2018/01/17 | 4,619 | 4,657 | 4,593 | 4,650 | +12 | +0.3% | 1,127,600 |
| 2018/01/16 | 4,660 | 4,680 | 4,623 | 4,638 | -35 | -0.7% | 1,125,900 |
| 2018/01/15 | 4,735 | 4,737 | 4,667 | 4,673 | -55 | -1.2% | 1,432,300 |
| 2018/01/12 | 4,753 | 4,764 | 4,718 | 4,728 | -14 | -0.3% | 1,170,600 |
| 2018/01/11 | 4,737 | 4,766 | 4,718 | 4,742 | +5 | +0.1% | 1,425,400 |
| 2018/01/10 | 4,744 | 4,752 | 4,714 | 4,737 | -16 | -0.3% | 1,274,500 |
| 2018/01/09 | 4,752 | 4,782 | 4,731 | 4,753 | +16 | +0.3% | 1,721,100 |
| 2018/01/05 | 4,759 | 4,783 | 4,735 | 4,737 | +3 | +0.1% | 1,662,200 |
| 2018/01/04 | 4,712 | 4,734 | 4,681 | 4,734 | +28 | +0.6% | 1,577,900 |
| 2017/12/29 | 4,732 | 4,732 | 4,695 | 4,706 | -28 | -0.6% | 733,200 |
| 2017/12/28 | 4,730 | 4,762 | 4,718 | 4,734 | +12 | +0.3% | 965,500 |
| 2017/12/27 | 4,710 | 4,724 | 4,702 | 4,722 | +18 | +0.4% | 539,600 |
| 2017/12/26 | 4,720 | 4,732 | 4,701 | 4,704 | -24 | -0.5% | 574,700 |
| 2017/12/25 | 4,733 | 4,740 | 4,701 | 4,728 | -1 | ±0% | 585,800 |
| 2017/12/22 | 4,749 | 4,768 | 4,723 | 4,729 | -20 | -0.4% | 1,017,800 |
| 2017/12/21 | 4,750 | 4,768 | 4,742 | 4,749 | +6 | +0.1% | 1,015,600 |
| 2017/12/20 | 4,706 | 4,745 | 4,703 | 4,743 | +37 | +0.8% | 1,193,400 |
1801～
1850
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
