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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,020 | 3,025 | 2,958 | 2,985.5 | -45.5 | -1.5% | 2,582,500 |
| 2024/09/17 | 3,009 | 3,032 | 3,000 | 3,031 | +36 | +1.2% | 2,395,400 |
| 2024/09/13 | 2,981.5 | 3,000 | 2,966 | 2,995 | +9 | +0.3% | 2,315,500 |
| 2024/09/12 | 2,962 | 2,986 | 2,951.5 | 2,986 | +47.5 | +1.6% | 1,665,800 |
| 2024/09/11 | 2,980 | 2,985 | 2,911 | 2,938.5 | -60.5 | -2% | 1,912,000 |
| 2024/09/10 | 2,975.5 | 3,004 | 2,965.5 | 2,999 | +33.5 | +1.1% | 2,021,100 |
| 2024/09/09 | 2,930 | 2,965.5 | 2,920 | 2,965.5 | +12.5 | +0.4% | 1,547,200 |
| 2024/09/06 | 2,995 | 2,997 | 2,944 | 2,953 | -19 | -0.6% | 1,591,500 |
| 2024/09/05 | 2,938 | 2,991 | 2,933 | 2,972 | +27 | +0.9% | 2,080,800 |
| 2024/09/04 | 2,925 | 2,960.5 | 2,915 | 2,945 | -21 | -0.7% | 2,595,900 |
| 2024/09/03 | 2,944 | 2,972 | 2,940.5 | 2,966 | +21 | +0.7% | 949,500 |
| 2024/09/02 | 2,961 | 2,968 | 2,944 | 2,945 | -0.5 | ±0% | 1,382,500 |
| 2024/08/30 | 2,947 | 2,962 | 2,930.5 | 2,945.5 | -1.5 | -0.1% | 1,758,200 |
| 2024/08/29 | 2,922 | 2,947 | 2,903.5 | 2,947 | +25 | +0.9% | 1,232,600 |
| 2024/08/28 | 2,925.5 | 2,932 | 2,905 | 2,922 | -8 | -0.3% | 907,500 |
| 2024/08/27 | 2,918.5 | 2,932.5 | 2,911 | 2,930 | -1 | ±0% | 1,143,200 |
| 2024/08/26 | 2,887.5 | 2,943.5 | 2,871.5 | 2,931 | +62 | +2.2% | 2,845,200 |
| 2024/08/23 | 2,855 | 2,870 | 2,840 | 2,869 | +21.5 | +0.8% | 1,743,900 |
| 2024/08/22 | 2,856 | 2,859 | 2,822 | 2,847.5 | -8 | -0.3% | 1,502,000 |
| 2024/08/21 | 2,829 | 2,867.5 | 2,823 | 2,855.5 | +26.5 | +0.9% | 1,719,000 |
| 2024/08/20 | 2,793 | 2,829 | 2,787.5 | 2,829 | +55 | +2% | 1,770,400 |
| 2024/08/19 | 2,778 | 2,789 | 2,756.5 | 2,774 | -11 | -0.4% | 1,380,100 |
| 2024/08/16 | 2,771 | 2,785 | 2,753.5 | 2,785 | +44 | +1.6% | 1,899,500 |
| 2024/08/15 | 2,758 | 2,776.5 | 2,730 | 2,741 | -21.5 | -0.8% | 2,285,700 |
| 2024/08/14 | 2,742 | 2,768.5 | 2,735 | 2,762.5 | +28 | +1% | 1,445,100 |
| 2024/08/13 | 2,728.5 | 2,734.5 | 2,681 | 2,734.5 | -20.5 | -0.7% | 3,000,200 |
| 2024/08/09 | 2,816.5 | 2,820 | 2,724.5 | 2,755 | -38 | -1.4% | 2,855,600 |
| 2024/08/08 | 2,770 | 2,823 | 2,756.5 | 2,793 | +12 | +0.4% | 2,137,700 |
| 2024/08/07 | 2,715 | 2,838.5 | 2,712 | 2,781 | +23.5 | +0.9% | 3,136,800 |
| 2024/08/06 | 2,740 | 2,801.5 | 2,709 | 2,757.5 | +132.5 | +5% | 4,963,300 |
| 2024/08/05 | 2,701 | 2,764 | 2,596.5 | 2,625 | -151 | -5.4% | 6,863,000 |
| 2024/08/02 | 2,800 | 2,820.5 | 2,761 | 2,776 | -84.5 | -3% | 4,127,400 |
| 2024/08/01 | 2,859 | 2,862.5 | 2,791.5 | 2,860.5 | -16 | -0.6% | 3,758,600 |
| 2024/07/31 | 2,888 | 2,915.5 | 2,840 | 2,876.5 | -87 | -2.9% | 6,137,700 |
| 2024/07/30 | 2,950 | 2,971 | 2,935 | 2,963.5 | +5 | +0.2% | 2,303,700 |
| 2024/07/29 | 2,913 | 2,963.5 | 2,910.5 | 2,958.5 | +61 | +2.1% | 1,794,000 |
| 2024/07/26 | 2,930 | 2,934.5 | 2,897.5 | 2,897.5 | -24.5 | -0.8% | 1,487,900 |
| 2024/07/25 | 2,900 | 2,927 | 2,884 | 2,922 | +22 | +0.8% | 2,153,100 |
| 2024/07/24 | 2,965 | 2,965 | 2,900 | 2,900 | -77 | -2.6% | 2,448,700 |
| 2024/07/23 | 2,964 | 2,987 | 2,962.5 | 2,977 | +10.5 | +0.4% | 730,500 |
| 2024/07/22 | 2,995.5 | 2,997 | 2,965 | 2,966.5 | -22 | -0.7% | 1,370,700 |
| 2024/07/19 | 3,022 | 3,024 | 2,961.5 | 2,988.5 | -38.5 | -1.3% | 1,771,200 |
| 2024/07/18 | 3,038 | 3,060 | 3,021 | 3,027 | -11 | -0.4% | 1,559,400 |
| 2024/07/17 | 3,025 | 3,045 | 3,021 | 3,038 | +23 | +0.8% | 943,300 |
| 2024/07/16 | 3,040 | 3,042 | 3,015 | 3,015 | -32 | -1.1% | 1,205,600 |
| 2024/07/12 | 3,009 | 3,049 | 3,005 | 3,047 | +26 | +0.9% | 1,486,000 |
| 2024/07/11 | 3,025 | 3,027 | 3,015 | 3,021 | ±0 | ±0% | 1,180,300 |
| 2024/07/10 | 3,000 | 3,021 | 2,988.5 | 3,021 | +25.5 | +0.9% | 1,418,200 |
| 2024/07/09 | 2,990.5 | 3,007 | 2,988 | 2,995.5 | -1.5 | -0.1% | 1,111,900 |
| 2024/07/08 | 3,005 | 3,006 | 2,983.5 | 2,997 | -10 | -0.3% | 1,069,800 |
151～
200
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
