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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 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 |
| 2017/05/10 | 342.1 | 343.4 | 340 | 342.6 | +0.3 | +0.1% | 11,323,000 |
| 2017/05/09 | 340 | 342.7 | 339.3 | 342.3 | +4.1 | +1.2% | 14,309,000 |
| 2017/05/08 | 332.5 | 339 | 330.9 | 338.2 | +11.5 | +3.5% | 20,366,000 |
| 2017/05/02 | 328.2 | 328.5 | 325.8 | 326.7 | -2 | -0.6% | 16,037,000 |
| 2017/05/01 | 327 | 328.9 | 322 | 328.7 | -6.8 | -2% | 24,731,000 |
| 2017/04/28 | 333.1 | 336.6 | 333.1 | 335.5 | +1 | +0.3% | 10,633,000 |
| 2017/04/27 | 337.8 | 338.1 | 334.4 | 334.5 | -3.5 | -1% | 13,952,000 |
| 2017/04/26 | 338.8 | 339.2 | 333.7 | 338 | +0.7 | +0.2% | 15,357,000 |
| 2017/04/25 | 334.7 | 337.9 | 334.4 | 337.3 | +4.3 | +1.3% | 9,953,000 |
| 2017/04/24 | 331 | 334.1 | 330.9 | 333 | +5 | +1.5% | 10,053,000 |
| 2017/04/21 | 328 | 329.3 | 326.1 | 328 | +2.1 | +0.6% | 7,948,000 |
| 2017/04/20 | 325 | 326.4 | 324 | 325.9 | +1.1 | +0.3% | 7,735,000 |
| 2017/04/19 | 327.4 | 327.5 | 323.6 | 324.8 | -3.3 | -1% | 10,099,000 |
| 2017/04/18 | 329.9 | 330.8 | 326.7 | 328.1 | +1.6 | +0.5% | 7,615,000 |
| 2017/04/17 | 322.7 | 326.6 | 322.6 | 326.5 | +1.9 | +0.6% | 8,175,000 |
| 2017/04/14 | 327 | 327.7 | 323.4 | 324.6 | -1.6 | -0.5% | 9,646,000 |
| 2017/04/13 | 328.5 | 330.7 | 324.8 | 326.2 | -4.3 | -1.3% | 10,436,000 |
| 2017/04/12 | 328.3 | 330.7 | 327.6 | 330.5 | -0.3 | -0.1% | 11,143,000 |
| 2017/04/11 | 331 | 333.3 | 329.7 | 330.8 | -2.4 | -0.7% | 7,113,000 |
| 2017/04/10 | 333.5 | 335.6 | 330.4 | 333.2 | +2.6 | +0.8% | 11,520,000 |
| 2017/04/07 | 338.1 | 339.2 | 324.3 | 330.6 | -2.3 | -0.7% | 28,480,000 |
| 2017/04/06 | 336.1 | 338.8 | 331.1 | 332.9 | -2.5 | -0.7% | 13,201,000 |
| 2017/04/05 | 339.7 | 339.8 | 335 | 335.4 | -3.9 | -1.1% | 9,681,000 |
| 2017/04/04 | 342 | 342.5 | 337.5 | 339.3 | -2.1 | -0.6% | 12,227,000 |
| 2017/04/03 | 340.6 | 342.9 | 340.2 | 341.4 | +1.6 | +0.5% | 10,446,000 |
| 2017/03/31 | 344.7 | 345.9 | 339.8 | 339.8 | -4.3 | -1.2% | 13,592,000 |
| 2017/03/30 | 343.4 | 346 | 343.4 | 344.1 | -0.5 | -0.1% | 10,077,000 |
| 2017/03/29 | 342.5 | 345.9 | 341.5 | 344.6 | -5.6 | -1.6% | 22,052,000 |
| 2017/03/28 | 350 | 351.5 | 348.1 | 350.2 | +1.3 | +0.4% | 36,415,000 |
| 2017/03/27 | 348.7 | 350.2 | 346.1 | 348.9 | -1.3 | -0.4% | 25,094,000 |
| 2017/03/24 | 349.8 | 351.3 | 349.1 | 350.2 | +1.8 | +0.5% | 14,936,000 |
| 2017/03/23 | 346.5 | 348.9 | 346.2 | 348.4 | +0.3 | +0.1% | 22,803,000 |
| 2017/03/22 | 348 | 350 | 347 | 348.1 | -3.4 | -1% | 15,613,000 |
| 2017/03/21 | 351 | 351.9 | 349.2 | 351.5 | -0.2 | -0.1% | 11,848,000 |
| 2017/03/17 | 353 | 353.5 | 350.6 | 351.7 | -1.9 | -0.5% | 13,789,000 |
| 2017/03/16 | 350 | 353.6 | 350 | 353.6 | +1.9 | +0.5% | 15,335,000 |
| 2017/03/15 | 350.3 | 351.9 | 349.2 | 351.7 | +0.1 | ±0% | 10,956,000 |
| 2017/03/14 | 352 | 352.7 | 350.6 | 351.6 | ±0 | ±0% | 12,193,000 |
| 2017/03/13 | 350 | 353.4 | 349.8 | 351.6 | +2.7 | +0.8% | 15,358,000 |
| 2017/03/10 | 344.9 | 352.7 | 344.4 | 348.9 | +12 | +3.6% | 38,722,000 |
| 2017/03/09 | 338.3 | 339.1 | 336.1 | 336.9 | -0.6 | -0.2% | 8,096,000 |
| 2017/03/08 | 338 | 338.8 | 334.7 | 337.5 | -0.5 | -0.1% | 13,469,000 |
| 2017/03/07 | 339.9 | 340.3 | 337.1 | 338 | -1.8 | -0.5% | 10,669,000 |
| 2017/03/06 | 341 | 342.3 | 338.5 | 339.8 | -0.8 | -0.2% | 10,731,000 |
| 2017/03/03 | 340 | 342.8 | 339.8 | 340.6 | +1.3 | +0.4% | 15,377,000 |
| 2017/03/02 | 340 | 341.6 | 338.8 | 339.3 | +2.5 | +0.7% | 12,728,000 |
| 2017/03/01 | 335.8 | 338.3 | 335.2 | 336.8 | +1 | +0.3% | 9,299,000 |
2001～
2050
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
