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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 388.7 | 395.5 | 388.7 | 394.8 | +6.8 | +1.8% | 12,142,000 |
| 2017/07/19 | 391.4 | 396 | 386.6 | 388 | -5 | -1.3% | 18,665,000 |
| 2017/07/18 | 391.2 | 394 | 389.2 | 393 | -1 | -0.3% | 9,411,000 |
| 2017/07/14 | 396.7 | 398 | 394 | 394 | -2.4 | -0.6% | 10,258,000 |
| 2017/07/13 | 390 | 397 | 389.8 | 396.4 | +10.6 | +2.7% | 20,055,000 |
| 2017/07/12 | 388.2 | 389.4 | 385.7 | 385.8 | -4.2 | -1.1% | 8,459,000 |
| 2017/07/11 | 384.6 | 391.6 | 384.3 | 390 | +5.2 | +1.4% | 12,124,000 |
| 2017/07/10 | 383.3 | 386.9 | 383.3 | 384.8 | +6.2 | +1.6% | 11,147,000 |
| 2017/07/07 | 380.2 | 383.9 | 378.4 | 378.6 | -4.7 | -1.2% | 11,643,000 |
| 2017/07/06 | 385.9 | 386.9 | 381.6 | 383.3 | -0.2 | -0.1% | 13,374,000 |
| 2017/07/05 | 380.8 | 383.5 | 378.9 | 383.5 | -2.3 | -0.6% | 15,439,000 |
| 2017/07/04 | 392 | 392.2 | 383.4 | 385.8 | -5.5 | -1.4% | 12,986,000 |
| 2017/07/03 | 390 | 392 | 388.8 | 391.3 | +0.9 | +0.2% | 7,422,000 |
| 2017/06/30 | 389.5 | 391.3 | 388.7 | 390.4 | -2.1 | -0.5% | 9,381,000 |
| 2017/06/29 | 393 | 393.5 | 391.1 | 392.5 | +1.7 | +0.4% | 10,210,000 |
| 2017/06/28 | 384 | 392 | 383.5 | 390.8 | +5.4 | +1.4% | 16,499,000 |
| 2017/06/27 | 388.2 | 388.7 | 383.9 | 385.4 | -2.8 | -0.7% | 13,944,000 |
| 2017/06/26 | 388.8 | 391.2 | 388.2 | 388.2 | -3.1 | -0.8% | 9,774,000 |
| 2017/06/23 | 390.8 | 391.8 | 388.3 | 391.3 | -1.2 | -0.3% | 11,540,000 |
| 2017/06/22 | 393.8 | 394.5 | 391.2 | 392.5 | -1.1 | -0.3% | 9,520,000 |
| 2017/06/21 | 391.8 | 395 | 391.8 | 393.6 | +1.8 | +0.5% | 12,164,000 |
| 2017/06/20 | 393.4 | 395 | 391.8 | 391.8 | +0.1 | ±0% | 13,537,000 |
| 2017/06/19 | 388.3 | 392.8 | 388.2 | 391.7 | +1.9 | +0.5% | 8,967,000 |
| 2017/06/16 | 387 | 390.8 | 385.7 | 389.8 | +2.6 | +0.7% | 18,745,000 |
| 2017/06/15 | 386 | 388.8 | 385.8 | 387.2 | +1.2 | +0.3% | 12,122,000 |
| 2017/06/14 | 382.4 | 387 | 381.4 | 386 | +4.3 | +1.1% | 12,216,000 |
| 2017/06/13 | 379 | 385.4 | 378.7 | 381.7 | +2.7 | +0.7% | 15,274,000 |
| 2017/06/12 | 375 | 379.3 | 374.5 | 379 | +0.6 | +0.2% | 7,598,000 |
| 2017/06/09 | 376.7 | 379.4 | 376.5 | 378.4 | +1.7 | +0.5% | 13,375,000 |
| 2017/06/08 | 375.7 | 379.8 | 375.7 | 376.7 | +3.4 | +0.9% | 13,354,000 |
| 2017/06/07 | 373.2 | 376 | 372.2 | 373.3 | -3.8 | -1% | 15,500,000 |
| 2017/06/06 | 374.9 | 379 | 374.5 | 377.1 | +2.1 | +0.6% | 16,215,000 |
| 2017/06/05 | 371.9 | 375.7 | 370.7 | 375 | +1.3 | +0.3% | 12,899,000 |
| 2017/06/02 | 368.9 | 374.8 | 368.6 | 373.7 | +5.8 | +1.6% | 22,148,000 |
| 2017/06/01 | 363.6 | 368 | 363.3 | 367.9 | +5 | +1.4% | 15,893,000 |
| 2017/05/31 | 362.1 | 362.9 | 358.7 | 362.9 | +0.8 | +0.2% | 17,408,000 |
| 2017/05/30 | 355 | 362.9 | 354.9 | 362.1 | +8.6 | +2.4% | 28,897,000 |
| 2017/05/29 | 352.8 | 355.9 | 352.2 | 353.5 | +1 | +0.3% | 11,751,000 |
| 2017/05/26 | 351 | 353 | 350.8 | 352.5 | ±0 | ±0% | 9,356,000 |
| 2017/05/25 | 351 | 352.8 | 350.3 | 352.5 | +3.2 | +0.9% | 16,223,000 |
| 2017/05/24 | 349 | 350 | 347.9 | 349.3 | +4.2 | +1.2% | 15,108,000 |
| 2017/05/23 | 347.2 | 347.6 | 344.9 | 345.1 | -4.3 | -1.2% | 11,574,000 |
| 2017/05/22 | 348.1 | 349.6 | 347.3 | 349.4 | +1.3 | +0.4% | 7,637,000 |
| 2017/05/19 | 347.6 | 348.2 | 344.8 | 348.1 | -0.3 | -0.1% | 11,122,000 |
| 2017/05/18 | 343.3 | 348.4 | 343 | 348.4 | +0.6 | +0.2% | 12,438,000 |
| 2017/05/17 | 347 | 348.3 | 345.8 | 347.8 | -2.1 | -0.6% | 7,625,000 |
| 2017/05/16 | 348.9 | 350 | 347.9 | 349.9 | +3.1 | +0.9% | 13,299,000 |
| 2017/05/15 | 345.6 | 348.4 | 345.3 | 346.8 | +0.4 | +0.1% | 9,867,000 |
| 2017/05/12 | 345.6 | 348.4 | 343.6 | 346.4 | +1.4 | +0.4% | 12,266,000 |
| 2017/05/11 | 342.4 | 345.7 | 342.3 | 345 | +2.4 | +0.7% | 11,186,000 |
1901～
1950
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
