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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 305 | 308 | 302 | 306 | +1 | +0.3% | 6,064,000 |
| 2010/08/12 | 304 | 309 | 304 | 305 | -3 | -1% | 13,724,000 |
| 2010/08/11 | 304 | 310 | 304 | 308 | +2 | +0.7% | 17,827,000 |
| 2010/08/10 | 310 | 311 | 305 | 306 | -8 | -2.5% | 14,112,000 |
| 2010/08/09 | 304 | 318 | 304 | 314 | +9 | +3% | 24,183,000 |
| 2010/08/06 | 300 | 305 | 298 | 305 | +5 | +1.7% | 7,388,000 |
| 2010/08/05 | 300 | 301 | 297 | 300 | +1 | +0.3% | 5,777,000 |
| 2010/08/04 | 302 | 302 | 298 | 299 | -3 | -1% | 6,019,000 |
| 2010/08/03 | 302 | 302 | 300 | 302 | +2 | +0.7% | 4,713,000 |
| 2010/08/02 | 298 | 303 | 298 | 300 | +7 | +2.4% | 10,581,000 |
| 2010/07/30 | 297 | 298 | 292 | 293 | -3 | -1% | 6,621,000 |
| 2010/07/29 | 299 | 299 | 287 | 296 | -4 | -1.3% | 16,191,000 |
| 2010/07/28 | 300 | 301 | 298 | 300 | -1 | -0.3% | 6,309,000 |
| 2010/07/27 | 300 | 302 | 298 | 301 | +3 | +1% | 5,868,000 |
| 2010/07/26 | 297 | 300 | 296 | 298 | +3 | +1% | 3,946,000 |
| 2010/07/23 | 299 | 299 | 293 | 295 | ±0 | ±0% | 7,636,000 |
| 2010/07/22 | 304 | 304 | 294 | 295 | -7 | -2.3% | 13,953,000 |
| 2010/07/21 | 301 | 307 | 298 | 302 | +1 | +0.3% | 22,608,000 |
| 2010/07/20 | 297 | 303 | 297 | 301 | +3 | +1% | 17,144,000 |
| 2010/07/16 | 293 | 300 | 293 | 298 | +2 | +0.7% | 13,819,000 |
| 2010/07/15 | 294 | 298 | 294 | 296 | -1 | -0.3% | 7,844,000 |
| 2010/07/14 | 293 | 298 | 292 | 297 | +10 | +3.5% | 10,523,000 |
| 2010/07/13 | 286 | 290 | 284 | 287 | +2 | +0.7% | 8,449,000 |
| 2010/07/12 | 290 | 291 | 284 | 285 | -8 | -2.7% | 6,472,000 |
| 2010/07/09 | 295 | 295 | 290 | 293 | -1 | -0.3% | 6,029,000 |
| 2010/07/08 | 289 | 294 | 286 | 294 | +13 | +4.6% | 12,494,000 |
| 2010/07/07 | 288 | 288 | 279 | 281 | -8 | -2.8% | 13,989,000 |
| 2010/07/06 | 287 | 290 | 283 | 289 | +1 | +0.3% | 6,941,000 |
| 2010/07/05 | 286 | 291 | 286 | 288 | ±0 | ±0% | 5,534,000 |
| 2010/07/02 | 280 | 289 | 279 | 288 | +9 | +3.2% | 8,957,000 |
| 2010/07/01 | 282 | 283 | 277 | 279 | -4 | -1.4% | 5,525,000 |
| 2010/06/30 | 280 | 285 | 280 | 283 | -1 | -0.4% | 4,540,000 |
| 2010/06/29 | 287 | 287 | 283 | 284 | -2 | -0.7% | 2,418,000 |
| 2010/06/28 | 285 | 287 | 284 | 286 | ±0 | ±0% | 5,062,000 |
| 2010/06/25 | 287 | 289 | 284 | 286 | -5 | -1.7% | 5,896,000 |
| 2010/06/24 | 290 | 292 | 289 | 291 | ±0 | ±0% | 3,552,000 |
| 2010/06/23 | 292 | 293 | 289 | 291 | -4 | -1.4% | 4,496,000 |
| 2010/06/22 | 297 | 298 | 295 | 295 | -1 | -0.3% | 3,946,000 |
| 2010/06/21 | 295 | 300 | 295 | 296 | +2 | +0.7% | 8,524,000 |
| 2010/06/18 | 295 | 296 | 292 | 294 | ±0 | ±0% | 6,964,000 |
| 2010/06/17 | 294 | 295 | 290 | 294 | ±0 | ±0% | 7,078,000 |
| 2010/06/16 | 293 | 296 | 292 | 294 | +4 | +1.4% | 10,035,000 |
| 2010/06/15 | 288 | 293 | 287 | 290 | +8 | +2.8% | 15,619,000 |
| 2010/06/14 | 276 | 282 | 276 | 282 | +7 | +2.5% | 4,961,000 |
| 2010/06/11 | 283 | 283 | 274 | 275 | -3 | -1.1% | 14,367,000 |
| 2010/06/10 | 273 | 279 | 271 | 278 | +7 | +2.6% | 7,692,000 |
| 2010/06/09 | 270 | 274 | 270 | 271 | +3 | +1.1% | 10,383,000 |
| 2010/06/08 | 271 | 272 | 266 | 268 | -5 | -1.8% | 11,152,000 |
| 2010/06/07 | 273 | 275 | 272 | 273 | -5 | -1.8% | 5,169,000 |
| 2010/06/04 | 277 | 279 | 276 | 278 | +2 | +0.7% | 8,626,000 |
3601～
3650
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
