エア・ウォーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 2,225 | 2,270 | 2,224 | 2,262.5 | +38.5 | +1.7% | 916,700 |
| 2025/11/06 | 2,209 | 2,240 | 2,201.5 | 2,224 | +16.5 | +0.7% | 930,000 |
| 2025/11/05 | 2,176.5 | 2,211 | 2,156 | 2,207.5 | +14.5 | +0.7% | 1,089,600 |
| 2025/11/04 | 2,153 | 2,193 | 2,150 | 2,193 | +38 | +1.8% | 1,271,700 |
| 2025/10/31 | 2,168 | 2,176 | 2,138 | 2,155 | -13 | -0.6% | 1,287,500 |
| 2025/10/30 | 2,175 | 2,186 | 2,160 | 2,168 | -21.5 | -1% | 1,233,100 |
| 2025/10/29 | 2,184 | 2,210 | 2,175 | 2,189.5 | +4.5 | +0.2% | 1,191,200 |
| 2025/10/28 | 2,305 | 2,305 | 2,183.5 | 2,185 | -133 | -5.7% | 2,763,800 |
| 2025/10/27 | 2,324.5 | 2,338 | 2,307 | 2,318 | ±0 | ±0% | 1,075,900 |
| 2025/10/24 | 2,333 | 2,338 | 2,304.5 | 2,318 | -16.5 | -0.7% | 960,800 |
| 2025/10/23 | 2,308 | 2,339 | 2,300 | 2,334.5 | +26.5 | +1.1% | 973,000 |
| 2025/10/22 | 2,290 | 2,319 | 2,277 | 2,308 | +2 | +0.1% | 950,000 |
| 2025/10/21 | 2,272.5 | 2,329.5 | 2,272 | 2,306 | +37 | +1.6% | 1,228,400 |
| 2025/10/20 | 2,257 | 2,276 | 2,242 | 2,269 | +49.5 | +2.2% | 1,511,800 |
| 2025/10/17 | 2,269 | 2,273.5 | 2,205 | 2,219.5 | -33 | -1.5% | 2,353,800 |
| 2025/10/16 | 2,255 | 2,273.5 | 2,206 | 2,252.5 | -9.5 | -0.4% | 2,413,900 |
| 2025/10/15 | 2,160 | 2,265.5 | 2,152 | 2,262 | +152 | +7.2% | 3,954,700 |
| 2025/10/14 | 2,181 | 2,218 | 2,076.5 | 2,110 | +33.5 | +1.6% | 8,682,800 |
| 2025/10/10 | 2,076.5 | 2,076.5 | 2,076.5 | 2,076.5 | -500 | -19.4% | 371,500 |
| 2025/10/09 | 2,555 | 2,579.5 | 2,553.5 | 2,576.5 | +14.5 | +0.6% | 375,000 |
| 2025/10/08 | 2,569.5 | 2,582 | 2,550.5 | 2,562 | -1 | ±0% | 501,400 |
| 2025/10/07 | 2,536.5 | 2,582.5 | 2,525.5 | 2,563 | +16 | +0.6% | 606,800 |
| 2025/10/06 | 2,574 | 2,580 | 2,525 | 2,547 | +23 | +0.9% | 769,100 |
| 2025/10/03 | 2,494 | 2,534.5 | 2,494 | 2,524 | +30 | +1.2% | 537,200 |
| 2025/10/02 | 2,501.5 | 2,512.5 | 2,470 | 2,494 | -17 | -0.7% | 683,400 |
| 2025/10/01 | 2,538 | 2,540 | 2,500.5 | 2,511 | -34 | -1.3% | 625,200 |
| 2025/09/30 | 2,549 | 2,558.5 | 2,522 | 2,545 | -8.5 | -0.3% | 555,300 |
| 2025/09/29 | 2,577.5 | 2,585 | 2,544 | 2,553.5 | -61.5 | -2.4% | 779,100 |
| 2025/09/26 | 2,585 | 2,617 | 2,578 | 2,615 | +28 | +1.1% | 614,500 |
| 2025/09/25 | 2,570 | 2,593 | 2,565.5 | 2,587 | +13 | +0.5% | 556,300 |
| 2025/09/24 | 2,600 | 2,609 | 2,554.5 | 2,574 | -12 | -0.5% | 733,900 |
| 2025/09/22 | 2,575 | 2,603 | 2,561 | 2,586 | +7 | +0.3% | 580,400 |
| 2025/09/19 | 2,621 | 2,624.5 | 2,575 | 2,579 | -50.5 | -1.9% | 1,158,300 |
| 2025/09/18 | 2,621 | 2,645 | 2,600 | 2,629.5 | +9.5 | +0.4% | 502,700 |
| 2025/09/17 | 2,665 | 2,672 | 2,620 | 2,620 | -36.5 | -1.4% | 510,700 |
| 2025/09/16 | 2,629 | 2,670.5 | 2,623.5 | 2,656.5 | +46.5 | +1.8% | 754,900 |
| 2025/09/12 | 2,623 | 2,629.5 | 2,610 | 2,610 | -13 | -0.5% | 569,300 |
| 2025/09/11 | 2,615 | 2,626 | 2,595.5 | 2,623 | +22.5 | +0.9% | 439,400 |
| 2025/09/10 | 2,620 | 2,626 | 2,586.5 | 2,600.5 | -15.5 | -0.6% | 552,500 |
| 2025/09/09 | 2,650 | 2,654.5 | 2,609.5 | 2,616 | -29 | -1.1% | 582,100 |
| 2025/09/08 | 2,639 | 2,655 | 2,626 | 2,645 | +10.5 | +0.4% | 473,500 |
| 2025/09/05 | 2,620 | 2,640 | 2,616.5 | 2,634.5 | +12 | +0.5% | 576,500 |
| 2025/09/04 | 2,619 | 2,634.5 | 2,596 | 2,622.5 | -8 | -0.3% | 669,800 |
| 2025/09/03 | 2,601 | 2,642.5 | 2,597 | 2,630.5 | +19.5 | +0.7% | 699,600 |
| 2025/09/02 | 2,600 | 2,616 | 2,592.5 | 2,611 | +16.5 | +0.6% | 577,200 |
| 2025/09/01 | 2,551.5 | 2,605 | 2,545 | 2,594.5 | +17 | +0.7% | 533,700 |
| 2025/08/29 | 2,554 | 2,588 | 2,546 | 2,577.5 | +27.5 | +1.1% | 971,600 |
| 2025/08/28 | 2,527 | 2,557.5 | 2,514.5 | 2,550 | +47 | +1.9% | 638,000 |
| 2025/08/27 | 2,470 | 2,504.5 | 2,468.5 | 2,503 | +25 | +1% | 571,800 |
| 2025/08/26 | 2,500 | 2,500 | 2,466.5 | 2,478 | -21.5 | -0.9% | 762,800 |
1～
50
件表示中 / 3819件
類似銘柄と比較する
現在ご覧いただいている「エア・ウォーター」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 |
|---|---|---|---|---|---|---|---|---|
| エア・ウォーター | 227,700円 | +6.9% | +9.5% | 3.29% | 9.85倍 | 1.01倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 292,700円 | -3.1% | -17.1% | 3.42% | 15.83倍 | 0.85倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| クラレ | 168,800円 | +1.6% | -15.3% | 3.20% | 15.70倍 | 0.71倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 太陽ＨＤ | 865,900円 | +8.2% | +22.8% | 3.58% | 26.15倍 | 4.50倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 住友ベ | 514,500円 | +1.7% | +8.3% | 2.04% | 19.19倍 | 1.46倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
