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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,260 | 4,282 | 4,210 | 4,227 | -32 | -0.8% | 1,170,200 |
| 2017/09/29 | 4,250 | 4,266 | 4,241 | 4,259 | +31 | +0.7% | 1,414,800 |
| 2017/09/28 | 4,201 | 4,232 | 4,192 | 4,228 | +26 | +0.6% | 1,195,300 |
| 2017/09/27 | 4,206 | 4,209 | 4,172 | 4,202 | +3,779 | +893.4% | 2,148,000 |
| 2017/09/26 | 420.1 | 423 | 420 | 423 | +2.3 | +0.5% | 30,524,000 |
| 2017/09/25 | 419.5 | 420.8 | 418 | 420.7 | +2.6 | +0.6% | 18,503,000 |
| 2017/09/22 | 417.8 | 420.1 | 417.2 | 418.1 | +0.6 | +0.1% | 15,147,000 |
| 2017/09/21 | 423 | 423.6 | 417.5 | 417.5 | -5.2 | -1.2% | 22,696,000 |
| 2017/09/20 | 420 | 424.1 | 419.5 | 422.7 | +3 | +0.7% | 15,595,000 |
| 2017/09/19 | 420.1 | 420.1 | 417.5 | 419.7 | -0.1 | ±0% | 17,488,000 |
| 2017/09/15 | 419.5 | 421.8 | 417.3 | 419.8 | -0.5 | -0.1% | 13,329,000 |
| 2017/09/14 | 423.5 | 424.7 | 419.8 | 420.3 | -3.2 | -0.8% | 9,554,000 |
| 2017/09/13 | 427 | 427.2 | 423.1 | 423.5 | -2.8 | -0.7% | 9,834,000 |
| 2017/09/12 | 425.9 | 426.8 | 424.5 | 426.3 | +2.9 | +0.7% | 10,443,000 |
| 2017/09/11 | 420.7 | 425 | 420.7 | 423.4 | +7.1 | +1.7% | 10,825,000 |
| 2017/09/08 | 415.8 | 417.4 | 413.8 | 416.3 | +0.5 | +0.1% | 12,205,000 |
| 2017/09/07 | 416.9 | 419.3 | 415.1 | 415.8 | +0.7 | +0.2% | 10,666,000 |
| 2017/09/06 | 416.4 | 419 | 415 | 415.1 | -5.7 | -1.4% | 13,809,000 |
| 2017/09/05 | 427 | 427.4 | 420.4 | 420.8 | -6.8 | -1.6% | 13,806,000 |
| 2017/09/04 | 421.6 | 427.6 | 421.1 | 427.6 | +7.9 | +1.9% | 24,924,000 |
| 2017/09/01 | 414 | 422.7 | 414 | 419.7 | +11.9 | +2.9% | 30,997,000 |
| 2017/08/31 | 408.6 | 409.9 | 405.6 | 407.8 | -0.3 | -0.1% | 8,679,000 |
| 2017/08/30 | 403.4 | 408.7 | 402.9 | 408.1 | +5.7 | +1.4% | 11,461,000 |
| 2017/08/29 | 401 | 403.2 | 399.2 | 402.4 | -1.8 | -0.4% | 10,020,000 |
| 2017/08/28 | 404.4 | 406.3 | 402.3 | 404.2 | ±0 | ±0% | 8,581,000 |
| 2017/08/25 | 403 | 405.7 | 402.8 | 404.2 | +2.6 | +0.6% | 8,368,000 |
| 2017/08/24 | 403 | 405.3 | 401.1 | 401.6 | -2.2 | -0.5% | 7,814,000 |
| 2017/08/23 | 408 | 408 | 403.2 | 403.8 | +0.1 | ±0% | 8,630,000 |
| 2017/08/22 | 405.1 | 405.3 | 403 | 403.7 | -2.5 | -0.6% | 6,565,000 |
| 2017/08/21 | 405 | 408.3 | 404.6 | 406.2 | +2 | +0.5% | 5,617,000 |
| 2017/08/18 | 401.5 | 406.2 | 400.1 | 404.2 | -3.1 | -0.8% | 10,720,000 |
| 2017/08/17 | 406.3 | 409.3 | 404.3 | 407.3 | +0.4 | +0.1% | 6,410,000 |
| 2017/08/16 | 408.7 | 409 | 406.9 | 406.9 | +1.6 | +0.4% | 6,805,000 |
| 2017/08/15 | 405.8 | 409.8 | 405.2 | 405.3 | +2.4 | +0.6% | 10,199,000 |
| 2017/08/14 | 402 | 405.9 | 401.8 | 402.9 | -1.4 | -0.3% | 11,274,000 |
| 2017/08/10 | 405.3 | 406.8 | 401.7 | 404.3 | -1.4 | -0.3% | 13,469,000 |
| 2017/08/09 | 410.8 | 411.7 | 405.1 | 405.7 | -6.3 | -1.5% | 10,760,000 |
| 2017/08/08 | 410.6 | 412 | 408.7 | 412 | +1 | +0.2% | 10,311,000 |
| 2017/08/07 | 409.6 | 411.7 | 408.3 | 411 | +1 | +0.2% | 11,166,000 |
| 2017/08/04 | 409 | 410 | 405.7 | 410 | +1 | +0.2% | 17,496,000 |
| 2017/08/03 | 397.1 | 409.4 | 397.1 | 409 | +21.1 | +5.4% | 41,945,000 |
| 2017/08/02 | 388 | 388.7 | 385.9 | 387.9 | +2.7 | +0.7% | 7,804,000 |
| 2017/08/01 | 379 | 385.3 | 378.9 | 385.2 | +6.7 | +1.8% | 8,705,000 |
| 2017/07/31 | 376.8 | 380 | 376.3 | 378.5 | -1.5 | -0.4% | 9,854,000 |
| 2017/07/28 | 382.5 | 382.6 | 371.6 | 380 | -8.9 | -2.3% | 25,081,000 |
| 2017/07/27 | 387 | 390.9 | 386.6 | 388.9 | +2.5 | +0.6% | 9,153,000 |
| 2017/07/26 | 387.5 | 388.4 | 385.1 | 386.4 | -1.2 | -0.3% | 9,397,000 |
| 2017/07/25 | 390 | 392 | 387.1 | 387.6 | -4.7 | -1.2% | 10,597,000 |
| 2017/07/24 | 392.5 | 392.8 | 388.4 | 392.3 | -1.4 | -0.4% | 9,813,000 |
| 2017/07/21 | 391.5 | 394.2 | 390.6 | 393.7 | -1.1 | -0.3% | 10,653,000 |
1851～
1900
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
