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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 292.3 | 292.8 | 285.3 | 286 | -5.2 | -1.8% | 16,467,000 |
| 2016/06/30 | 296 | 297.4 | 290.8 | 291.2 | -2.7 | -0.9% | 13,790,000 |
| 2016/06/29 | 293.6 | 294.9 | 289.3 | 293.9 | +6.1 | +2.1% | 12,311,000 |
| 2016/06/28 | 285 | 290.3 | 282.9 | 287.8 | -2.5 | -0.9% | 12,646,000 |
| 2016/06/27 | 282.4 | 291.2 | 282 | 290.3 | +9 | +3.2% | 18,822,000 |
| 2016/06/24 | 302 | 302.1 | 272.2 | 281.3 | -17.3 | -5.8% | 31,724,000 |
| 2016/06/23 | 298 | 299.2 | 297.1 | 298.6 | +1.8 | +0.6% | 6,452,000 |
| 2016/06/22 | 300 | 301.4 | 295.9 | 296.8 | -2.3 | -0.8% | 9,893,000 |
| 2016/06/21 | 297 | 299.9 | 293.3 | 299.1 | +1.6 | +0.5% | 11,415,000 |
| 2016/06/20 | 296 | 298.7 | 293.8 | 297.5 | +6.2 | +2.1% | 11,072,000 |
| 2016/06/17 | 290 | 298.3 | 289.8 | 291.3 | +3.2 | +1.1% | 22,101,000 |
| 2016/06/16 | 295 | 295.5 | 287.5 | 288.1 | -6.4 | -2.2% | 14,762,000 |
| 2016/06/15 | 292.1 | 296.4 | 291.2 | 294.5 | -0.2 | -0.1% | 12,039,000 |
| 2016/06/14 | 298.1 | 300.8 | 293.8 | 294.7 | -2.9 | -1% | 18,072,000 |
| 2016/06/13 | 300.3 | 301.5 | 297.2 | 297.6 | -7.4 | -2.4% | 17,070,000 |
| 2016/06/10 | 302.8 | 305 | 302.1 | 305 | +1.5 | +0.5% | 14,766,000 |
| 2016/06/09 | 307.6 | 307.6 | 303.1 | 303.5 | -6.6 | -2.1% | 12,748,000 |
| 2016/06/08 | 308.8 | 310.1 | 305.8 | 310.1 | +4.8 | +1.6% | 10,184,000 |
| 2016/06/07 | 309 | 309.5 | 304.6 | 305.3 | -3.4 | -1.1% | 14,359,000 |
| 2016/06/06 | 305 | 308.7 | 304.4 | 308.7 | +0.3 | +0.1% | 12,648,000 |
| 2016/06/03 | 310 | 311 | 306.7 | 308.4 | -2.8 | -0.9% | 13,427,000 |
| 2016/06/02 | 315 | 315 | 310.4 | 311.2 | -6.7 | -2.1% | 11,947,000 |
| 2016/06/01 | 320.5 | 321.6 | 317 | 317.9 | -6 | -1.9% | 16,990,000 |
| 2016/05/31 | 321.4 | 324.9 | 320.2 | 323.9 | +1 | +0.3% | 10,987,000 |
| 2016/05/30 | 326.3 | 326.8 | 321.8 | 322.9 | -2.5 | -0.8% | 9,527,000 |
| 2016/05/27 | 325 | 325.8 | 323.1 | 325.4 | +2.4 | +0.7% | 9,563,000 |
| 2016/05/26 | 326 | 326.6 | 322.3 | 323 | +0.5 | +0.2% | 6,920,000 |
| 2016/05/25 | 323 | 324 | 321.1 | 322.5 | +3.2 | +1% | 9,446,000 |
| 2016/05/24 | 320.8 | 322.5 | 319.1 | 319.3 | -2 | -0.6% | 8,261,000 |
| 2016/05/23 | 323.3 | 325 | 318.1 | 321.3 | -3.2 | -1% | 9,847,000 |
| 2016/05/20 | 326.4 | 327.8 | 323.2 | 324.5 | -3.7 | -1.1% | 12,783,000 |
| 2016/05/19 | 333 | 333.6 | 326.6 | 328.2 | -1.3 | -0.4% | 11,325,000 |
| 2016/05/18 | 328 | 332.4 | 326.9 | 329.5 | +3.5 | +1.1% | 16,626,000 |
| 2016/05/17 | 327.7 | 328.6 | 324.9 | 326 | +3.2 | +1% | 12,181,000 |
| 2016/05/16 | 327 | 330.8 | 322.3 | 322.8 | -7 | -2.1% | 14,781,000 |
| 2016/05/13 | 333.4 | 334 | 329.6 | 329.8 | -3.4 | -1% | 10,142,000 |
| 2016/05/12 | 330.4 | 333.2 | 327.7 | 333.2 | +2.2 | +0.7% | 9,621,000 |
| 2016/05/11 | 335 | 335.9 | 329.1 | 331 | -2.2 | -0.7% | 14,222,000 |
| 2016/05/10 | 326.4 | 333.9 | 325.6 | 333.2 | +8.5 | +2.6% | 23,651,000 |
| 2016/05/09 | 327 | 328.3 | 322.7 | 324.7 | -1.7 | -0.5% | 13,427,000 |
| 2016/05/06 | 318.4 | 327 | 318 | 326.4 | +10.7 | +3.4% | 31,772,000 |
| 2016/05/02 | 308.9 | 318 | 306.5 | 315.7 | +7.7 | +2.5% | 34,619,000 |
| 2016/04/28 | 314 | 315.8 | 307.1 | 308 | -3.4 | -1.1% | 17,535,000 |
| 2016/04/27 | 316 | 317.3 | 310.7 | 311.4 | -4.3 | -1.4% | 10,333,000 |
| 2016/04/26 | 318 | 320 | 314 | 315.7 | +0.1 | ±0% | 13,288,000 |
| 2016/04/25 | 319.7 | 319.7 | 315.1 | 315.6 | -1.6 | -0.5% | 12,601,000 |
| 2016/04/22 | 315 | 317.6 | 313.7 | 317.2 | -0.5 | -0.2% | 11,988,000 |
| 2016/04/21 | 318.1 | 319.3 | 316.3 | 317.7 | +3.1 | +1% | 11,330,000 |
| 2016/04/20 | 317.2 | 318.3 | 313.9 | 314.6 | -1.7 | -0.5% | 9,727,000 |
| 2016/04/19 | 315 | 318 | 313.4 | 316.3 | +6 | +1.9% | 10,800,000 |
2251～
2300
件表示中 / 3784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 | 295,800円 | +4.8% | -12.5% | 2.03% | 11.49倍 | 1.24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 | 314,500円 | +7.2% | +19.6% | 2.93% | 11.94倍 | 1.40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 | 50,000円 | +7.7% | +176.3% | 1.60% | 25.09倍 | 1.11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 | 124,000円 | +2.1% | +0.4% | 3.55% | 11.39倍 | 1.00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 | 239,500円 | +5.9% | +10.7% | 0.00% | 5.15倍 | -1.88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
