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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,250.5 | 2,278 | 2,244.5 | 2,272.5 | +29.5 | +1.3% | 375,800 |
| 2025/07/31 | 2,255 | 2,264 | 2,237.5 | 2,243 | -2 | -0.1% | 509,800 |
| 2025/07/30 | 2,235 | 2,252.5 | 2,232 | 2,245 | +10 | +0.4% | 402,400 |
| 2025/07/29 | 2,235 | 2,251 | 2,226 | 2,235 | -6.5 | -0.3% | 534,600 |
| 2025/07/28 | 2,245 | 2,249 | 2,228 | 2,241.5 | +6 | +0.3% | 535,800 |
| 2025/07/25 | 2,229 | 2,240 | 2,197 | 2,235.5 | +5.5 | +0.2% | 542,300 |
| 2025/07/24 | 2,194 | 2,230 | 2,183 | 2,230 | +47.5 | +2.2% | 818,900 |
| 2025/07/23 | 2,180 | 2,201 | 2,166 | 2,182.5 | +28 | +1.3% | 834,800 |
| 2025/07/22 | 2,158 | 2,165 | 2,136.5 | 2,154.5 | -3.5 | -0.2% | 366,700 |
| 2025/07/18 | 2,172 | 2,176.5 | 2,149.5 | 2,158 | -10.5 | -0.5% | 669,700 |
| 2025/07/17 | 2,153 | 2,172 | 2,148 | 2,168.5 | +14 | +0.6% | 461,400 |
| 2025/07/16 | 2,186.5 | 2,186.5 | 2,149 | 2,154.5 | -35.5 | -1.6% | 587,700 |
| 2025/07/15 | 2,198 | 2,204 | 2,186.5 | 2,190 | -8 | -0.4% | 306,900 |
| 2025/07/14 | 2,175 | 2,198 | 2,165 | 2,198 | +21 | +1% | 531,400 |
| 2025/07/11 | 2,197.5 | 2,208 | 2,174.5 | 2,177 | -11.5 | -0.5% | 385,800 |
| 2025/07/10 | 2,192.5 | 2,193.5 | 2,170.5 | 2,188.5 | -10.5 | -0.5% | 555,800 |
| 2025/07/09 | 2,200 | 2,211 | 2,192 | 2,199 | +7.5 | +0.3% | 428,900 |
| 2025/07/08 | 2,166.5 | 2,199 | 2,163 | 2,191.5 | +25 | +1.2% | 625,300 |
| 2025/07/07 | 2,161 | 2,182.5 | 2,161 | 2,166.5 | -5.5 | -0.3% | 333,900 |
| 2025/07/04 | 2,167 | 2,176.5 | 2,158 | 2,172 | +2 | +0.1% | 370,400 |
| 2025/07/03 | 2,166 | 2,176 | 2,157 | 2,170 | +5 | +0.2% | 323,800 |
| 2025/07/02 | 2,140 | 2,165 | 2,140 | 2,165 | +12.5 | +0.6% | 403,000 |
| 2025/07/01 | 2,145 | 2,152.5 | 2,139 | 2,152.5 | -0.5 | ±0% | 518,200 |
| 2025/06/30 | 2,185 | 2,185 | 2,152.5 | 2,153 | +8 | +0.4% | 946,900 |
| 2025/06/27 | 2,151.5 | 2,158.5 | 2,133 | 2,145 | -1 | ±0% | 618,600 |
| 2025/06/26 | 2,120 | 2,149.5 | 2,113.5 | 2,146 | +27 | +1.3% | 847,200 |
| 2025/06/25 | 2,128.5 | 2,135 | 2,113 | 2,119 | +1 | ±0% | 655,000 |
| 2025/06/24 | 2,144.5 | 2,150 | 2,117 | 2,118 | -3.5 | -0.2% | 629,900 |
| 2025/06/23 | 2,137 | 2,159.5 | 2,114.5 | 2,121.5 | +32.5 | +1.6% | 1,147,800 |
| 2025/06/20 | 2,087 | 2,105 | 2,083.5 | 2,089 | -7 | -0.3% | 705,200 |
| 2025/06/19 | 2,099 | 2,107 | 2,086 | 2,096 | -13 | -0.6% | 347,900 |
| 2025/06/18 | 2,103 | 2,114 | 2,096 | 2,109 | +1 | ±0% | 411,200 |
| 2025/06/17 | 2,097 | 2,116.5 | 2,091 | 2,108 | +17 | +0.8% | 565,800 |
| 2025/06/16 | 2,103 | 2,119 | 2,089 | 2,091 | +8.5 | +0.4% | 812,900 |
| 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 |
1～
50
件表示中 / 3754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 | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83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 | 260,200円 | -5.6% | -17.1% | 3.84% | 14.08倍 | 0.76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 |
| 応化工 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
