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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,025 | 3,028 | 3,003 | 3,007 | -26 | -0.9% | 750,100 |
| 2024/07/04 | 3,021 | 3,033 | 3,017 | 3,033 | +8 | +0.3% | 904,200 |
| 2024/07/03 | 3,006 | 3,035 | 3,001 | 3,025 | +26.5 | +0.9% | 1,516,100 |
| 2024/07/02 | 3,002 | 3,015 | 2,985.5 | 2,998.5 | +27.5 | +0.9% | 1,886,900 |
| 2024/07/01 | 2,997 | 3,003 | 2,963 | 2,971 | +1.5 | +0.1% | 1,576,800 |
| 2024/06/28 | 2,986.5 | 2,990.5 | 2,961.5 | 2,969.5 | -9 | -0.3% | 1,303,800 |
| 2024/06/27 | 2,960.5 | 3,000 | 2,953.5 | 2,978.5 | +5 | +0.2% | 2,071,700 |
| 2024/06/26 | 2,975 | 2,985 | 2,956 | 2,973.5 | -2 | -0.1% | 1,694,800 |
| 2024/06/25 | 2,968 | 2,983.5 | 2,958.5 | 2,975.5 | +27.5 | +0.9% | 1,528,200 |
| 2024/06/24 | 2,930 | 2,951 | 2,922.5 | 2,948 | +16 | +0.5% | 1,426,300 |
| 2024/06/21 | 2,931 | 2,958.5 | 2,924.5 | 2,932 | +12 | +0.4% | 2,414,900 |
| 2024/06/20 | 2,915.5 | 2,922 | 2,896 | 2,920 | +28 | +1% | 1,461,000 |
| 2024/06/19 | 2,880 | 2,895.5 | 2,876.5 | 2,892 | +8 | +0.3% | 1,265,100 |
| 2024/06/18 | 2,896.5 | 2,904 | 2,876.5 | 2,884 | -4.5 | -0.2% | 1,703,000 |
| 2024/06/17 | 2,914.5 | 2,914.5 | 2,870 | 2,888.5 | -47.5 | -1.6% | 2,488,100 |
| 2024/06/14 | 2,900 | 2,941 | 2,898 | 2,936 | +40 | +1.4% | 2,484,300 |
| 2024/06/13 | 2,923 | 2,934 | 2,894 | 2,896 | -23 | -0.8% | 1,891,500 |
| 2024/06/12 | 2,939.5 | 2,947 | 2,916.5 | 2,919 | -31 | -1.1% | 1,590,900 |
| 2024/06/11 | 2,988 | 2,992 | 2,950 | 2,950 | -39 | -1.3% | 1,613,900 |
| 2024/06/10 | 2,978 | 2,989.5 | 2,971.5 | 2,989 | +7.5 | +0.3% | 1,019,000 |
| 2024/06/07 | 2,972.5 | 2,987 | 2,970.5 | 2,981.5 | +8.5 | +0.3% | 1,167,300 |
| 2024/06/06 | 2,975 | 2,989.5 | 2,969 | 2,973 | -2.5 | -0.1% | 1,272,300 |
| 2024/06/05 | 3,020 | 3,022 | 2,975.5 | 2,975.5 | -54.5 | -1.8% | 2,198,800 |
| 2024/06/04 | 3,000 | 3,032 | 2,998.5 | 3,030 | +25 | +0.8% | 1,474,500 |
| 2024/06/03 | 3,015 | 3,015 | 2,995 | 3,005 | +13 | +0.4% | 1,078,400 |
| 2024/05/31 | 2,984 | 3,013 | 2,981.5 | 2,992 | +28 | +0.9% | 4,184,000 |
| 2024/05/30 | 2,957.5 | 2,973 | 2,938.5 | 2,964 | -16 | -0.5% | 1,889,200 |
| 2024/05/29 | 3,020 | 3,024 | 2,980 | 2,980 | -51 | -1.7% | 1,937,200 |
| 2024/05/28 | 3,057 | 3,065 | 3,030 | 3,031 | -33 | -1.1% | 1,007,300 |
| 2024/05/27 | 3,050 | 3,069 | 3,044 | 3,064 | +11 | +0.4% | 1,061,700 |
| 2024/05/24 | 3,042 | 3,062 | 3,031 | 3,053 | +1 | ±0% | 1,138,300 |
| 2024/05/23 | 3,055 | 3,069 | 3,042 | 3,052 | +10 | +0.3% | 1,196,300 |
| 2024/05/22 | 3,045 | 3,054 | 3,028 | 3,042 | -14 | -0.5% | 1,375,500 |
| 2024/05/21 | 3,038 | 3,057 | 3,037 | 3,056 | +21 | +0.7% | 1,228,400 |
| 2024/05/20 | 2,998.5 | 3,039 | 2,997.5 | 3,035 | +30 | +1% | 1,328,100 |
| 2024/05/17 | 2,995 | 3,011 | 2,988 | 3,005 | +3 | +0.1% | 1,501,700 |
| 2024/05/16 | 2,987 | 3,003 | 2,960 | 3,002 | +15 | +0.5% | 2,224,700 |
| 2024/05/15 | 3,011 | 3,019 | 2,985 | 2,987 | -29 | -1% | 1,996,700 |
| 2024/05/14 | 3,020 | 3,028 | 3,011 | 3,016 | -7 | -0.2% | 2,366,200 |
| 2024/05/13 | 3,004 | 3,030 | 3,001 | 3,023 | +21 | +0.7% | 1,551,800 |
| 2024/05/10 | 2,977.5 | 3,013 | 2,972.5 | 3,002 | +42 | +1.4% | 2,322,500 |
| 2024/05/09 | 2,973.5 | 2,982 | 2,959 | 2,960 | -7.5 | -0.3% | 2,080,500 |
| 2024/05/08 | 3,018 | 3,027 | 2,967.5 | 2,967.5 | -72.5 | -2.4% | 2,718,900 |
| 2024/05/07 | 3,005 | 3,040 | 3,001 | 3,040 | +43.5 | +1.5% | 2,368,600 |
| 2024/05/02 | 3,000 | 3,017 | 2,985.5 | 2,996.5 | -4.5 | -0.1% | 1,976,700 |
| 2024/05/01 | 2,990 | 3,014 | 2,986 | 3,001 | +1 | ±0% | 2,482,300 |
| 2024/04/30 | 3,010 | 3,017 | 2,958 | 3,000 | -60 | -2% | 7,584,500 |
| 2024/04/26 | 3,021 | 3,067 | 3,008 | 3,060 | +28 | +0.9% | 2,347,500 |
| 2024/04/25 | 3,080 | 3,080 | 3,021 | 3,032 | -43 | -1.4% | 2,491,800 |
| 2024/04/24 | 3,038 | 3,077 | 3,031 | 3,075 | +6 | +0.2% | 1,911,900 |
201～
250
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
