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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,090 | 2,098 | 2,074.5 | 2,082.5 | -22.5 | -1.1% | 909,000 |
| 2025/06/12 | 2,136 | 2,157.5 | 2,105 | 2,105 | -15.5 | -0.7% | 1,195,300 |
| 2025/06/11 | 2,081 | 2,123.5 | 2,079.5 | 2,120.5 | +125 | +6.3% | 1,725,800 |
| 2025/06/10 | 2,002 | 2,009.5 | 1,994 | 1,995.5 | -8.5 | -0.4% | 704,300 |
| 2025/06/09 | 2,003.5 | 2,008.5 | 1,993 | 2,004 | +0.5 | ±0% | 322,200 |
| 2025/06/06 | 2,010 | 2,019.5 | 1,998.5 | 2,003.5 | -4 | -0.2% | 388,200 |
| 2025/06/05 | 1,989 | 2,011.5 | 1,988 | 2,007.5 | +14.5 | +0.7% | 329,700 |
| 2025/06/04 | 1,989 | 2,002 | 1,987 | 1,993 | -3 | -0.2% | 415,000 |
| 2025/06/03 | 2,001 | 2,001.5 | 1,989 | 1,996 | -6 | -0.3% | 319,800 |
| 2025/06/02 | 2,011.5 | 2,013.5 | 1,991 | 2,002 | -17 | -0.8% | 286,200 |
| 2025/05/30 | 1,978 | 2,023.5 | 1,974 | 2,019 | +13 | +0.6% | 423,200 |
| 2025/05/29 | 1,988 | 2,007.5 | 1,987.5 | 2,006 | +11 | +0.6% | 407,000 |
| 2025/05/28 | 2,010 | 2,013 | 1,994 | 1,995 | -3.5 | -0.2% | 389,000 |
| 2025/05/27 | 1,989 | 2,000 | 1,983 | 1,998.5 | +13.5 | +0.7% | 318,300 |
| 2025/05/26 | 1,980 | 1,985 | 1,972 | 1,985 | ±0 | ±0% | 351,800 |
| 2025/05/23 | 1,975.5 | 1,990 | 1,973 | 1,985 | +10 | +0.5% | 279,100 |
| 2025/05/22 | 1,958 | 1,981 | 1,955.5 | 1,975 | +6.5 | +0.3% | 508,200 |
| 2025/05/21 | 1,968.5 | 1,979.5 | 1,963.5 | 1,968.5 | +9.5 | +0.5% | 388,800 |
| 2025/05/20 | 1,989 | 1,989 | 1,952 | 1,959 | -16.5 | -0.8% | 379,900 |
| 2025/05/19 | 2,007 | 2,007 | 1,963 | 1,975.5 | -32.5 | -1.6% | 492,500 |
| 2025/05/16 | 2,015.5 | 2,015.5 | 1,987 | 2,008 | +9.5 | +0.5% | 650,800 |
| 2025/05/15 | 1,999 | 2,008.5 | 1,984 | 1,998.5 | -43.5 | -2.1% | 776,100 |
| 2025/05/14 | 2,011 | 2,042 | 1,975.5 | 2,042 | +21.5 | +1.1% | 1,426,100 |
| 2025/05/13 | 2,020.5 | 2,033 | 2,011.5 | 2,020.5 | +8 | +0.4% | 634,900 |
| 2025/05/12 | 2,005 | 2,020.5 | 1,998.5 | 2,012.5 | +21.5 | +1.1% | 543,100 |
| 2025/05/09 | 1,981.5 | 2,005.5 | 1,980.5 | 1,991 | +14 | +0.7% | 440,000 |
| 2025/05/08 | 1,977 | 1,980 | 1,963 | 1,977 | +1.5 | +0.1% | 364,900 |
| 2025/05/07 | 1,965 | 1,990 | 1,960 | 1,975.5 | +10.5 | +0.5% | 424,700 |
| 2025/05/02 | 1,955 | 1,968.5 | 1,948.5 | 1,965 | +6.5 | +0.3% | 385,500 |
| 2025/05/01 | 1,945 | 1,959.5 | 1,934.5 | 1,958.5 | +14.5 | +0.7% | 327,000 |
| 2025/04/30 | 1,967 | 1,973.5 | 1,934.5 | 1,944 | +8.5 | +0.4% | 557,100 |
| 2025/04/28 | 1,932 | 1,943.5 | 1,928 | 1,935.5 | +5 | +0.3% | 422,200 |
| 2025/04/25 | 1,920.5 | 1,945 | 1,913 | 1,930.5 | +11.5 | +0.6% | 456,200 |
| 2025/04/24 | 1,924 | 1,942.5 | 1,919 | 1,919 | +20.5 | +1.1% | 496,000 |
| 2025/04/23 | 1,888.5 | 1,904.5 | 1,888 | 1,898.5 | +25.5 | +1.4% | 549,700 |
| 2025/04/22 | 1,852 | 1,876 | 1,851.5 | 1,873 | +23 | +1.2% | 361,300 |
| 2025/04/21 | 1,850 | 1,865.5 | 1,842 | 1,850 | -12 | -0.6% | 301,500 |
| 2025/04/18 | 1,851 | 1,863.5 | 1,844.5 | 1,862 | +23.5 | +1.3% | 193,800 |
| 2025/04/17 | 1,834 | 1,841.5 | 1,825 | 1,838.5 | +10 | +0.5% | 334,300 |
| 2025/04/16 | 1,830 | 1,839 | 1,822.5 | 1,828.5 | -8.5 | -0.5% | 308,100 |
| 2025/04/15 | 1,841 | 1,845.5 | 1,827 | 1,837 | +8.5 | +0.5% | 342,900 |
| 2025/04/14 | 1,818 | 1,850 | 1,805 | 1,828.5 | +25 | +1.4% | 620,100 |
| 2025/04/11 | 1,736.5 | 1,807 | 1,726 | 1,803.5 | -13 | -0.7% | 567,600 |
| 2025/04/10 | 1,834 | 1,834 | 1,781 | 1,816.5 | +88 | +5.1% | 540,300 |
| 2025/04/09 | 1,729 | 1,741.5 | 1,697 | 1,728.5 | -40.5 | -2.3% | 509,900 |
| 2025/04/08 | 1,724.5 | 1,782 | 1,721.5 | 1,769 | +88.5 | +5.3% | 677,100 |
| 2025/04/07 | 1,700 | 1,721 | 1,651 | 1,680.5 | -129.5 | -7.2% | 1,118,200 |
| 2025/04/04 | 1,810 | 1,821 | 1,776 | 1,810 | -33.5 | -1.8% | 1,015,400 |
| 2025/04/03 | 1,839 | 1,851 | 1,831.5 | 1,843.5 | -51.5 | -2.7% | 677,500 |
| 2025/04/02 | 1,904 | 1,909 | 1,880 | 1,895 | -5.5 | -0.3% | 482,300 |
1～
50
件表示中 / 3720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 | 208,200円 | +6.9% | +9.5% | 3.60% | 9.00倍 | 0.92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 |
| 住友化 | 34,400円 | -10.2% | +80.7% | 3.49% | 14.08倍 | 0.63倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 応化工 | 377,900円 | +10.5% | +10.6% | 1.85% | 18.38倍 | 2.25倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 三菱ガス | 219,100円 | -5.6% | -17.1% | 4.56% | 11.85倍 | 0.64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 |
| 小林製薬 | 553,700円 | +3.3% | -43.0% | 1.88% | 39.20倍 | 1.93倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
