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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,999.5 | 2,021 | 1,982.5 | 1,990 | -6.5 | -0.3% | 579,900 |
| 2023/06/28 | 1,955.5 | 1,996.5 | 1,955 | 1,996.5 | +47 | +2.4% | 793,900 |
| 2023/06/27 | 1,962 | 1,965 | 1,933 | 1,949.5 | +10.5 | +0.5% | 911,100 |
| 2023/06/26 | 1,945.5 | 1,969.5 | 1,937.5 | 1,939 | -3.5 | -0.2% | 742,800 |
| 2023/06/23 | 1,911.5 | 1,956.5 | 1,908 | 1,942.5 | +71 | +3.8% | 1,749,700 |
| 2023/06/22 | 1,880 | 1,888 | 1,868 | 1,871.5 | +3.5 | +0.2% | 302,000 |
| 2023/06/21 | 1,840 | 1,875 | 1,838 | 1,868 | +23.5 | +1.3% | 556,600 |
| 2023/06/20 | 1,862.5 | 1,872.5 | 1,840 | 1,844.5 | -40 | -2.1% | 604,200 |
| 2023/06/19 | 1,890 | 1,912 | 1,874.5 | 1,884.5 | -2 | -0.1% | 465,200 |
| 2023/06/16 | 1,886 | 1,897.5 | 1,876.5 | 1,886.5 | -6.5 | -0.3% | 907,900 |
| 2023/06/15 | 1,888 | 1,902 | 1,875.5 | 1,893 | +6 | +0.3% | 388,400 |
| 2023/06/14 | 1,881 | 1,897 | 1,877.5 | 1,887 | +15 | +0.8% | 473,900 |
| 2023/06/13 | 1,857 | 1,881 | 1,852 | 1,872 | +14.5 | +0.8% | 519,800 |
| 2023/06/12 | 1,841.5 | 1,859.5 | 1,838.5 | 1,857.5 | +23 | +1.3% | 388,600 |
| 2023/06/09 | 1,839 | 1,845 | 1,830.5 | 1,834.5 | -1.5 | -0.1% | 751,000 |
| 2023/06/08 | 1,840 | 1,859.5 | 1,829 | 1,836 | -3.5 | -0.2% | 373,300 |
| 2023/06/07 | 1,870 | 1,878 | 1,836 | 1,839.5 | -15 | -0.8% | 549,000 |
| 2023/06/06 | 1,830 | 1,855.5 | 1,824.5 | 1,854.5 | +11.5 | +0.6% | 308,600 |
| 2023/06/05 | 1,851 | 1,862.5 | 1,841 | 1,843 | +6 | +0.3% | 568,000 |
| 2023/06/02 | 1,816 | 1,837 | 1,811 | 1,837 | +19 | +1% | 511,700 |
| 2023/06/01 | 1,815 | 1,823 | 1,802 | 1,818 | -13 | -0.7% | 530,900 |
| 2023/05/31 | 1,829 | 1,840 | 1,818 | 1,831 | -20 | -1.1% | 591,700 |
| 2023/05/30 | 1,856 | 1,856 | 1,835 | 1,851 | -10 | -0.5% | 284,100 |
| 2023/05/29 | 1,865 | 1,873 | 1,856 | 1,861 | +1 | +0.1% | 316,400 |
| 2023/05/26 | 1,879 | 1,879 | 1,856 | 1,860 | -15 | -0.8% | 454,100 |
| 2023/05/25 | 1,857 | 1,879 | 1,850 | 1,875 | +6 | +0.3% | 414,100 |
| 2023/05/24 | 1,862 | 1,876 | 1,854 | 1,869 | -2 | -0.1% | 359,300 |
| 2023/05/23 | 1,886 | 1,888 | 1,856 | 1,871 | -13 | -0.7% | 527,800 |
| 2023/05/22 | 1,874 | 1,887 | 1,864 | 1,884 | +10 | +0.5% | 395,800 |
| 2023/05/19 | 1,871 | 1,893 | 1,868 | 1,874 | +13 | +0.7% | 445,500 |
| 2023/05/18 | 1,870 | 1,871 | 1,854 | 1,861 | +1 | +0.1% | 381,300 |
| 2023/05/17 | 1,860 | 1,865 | 1,845 | 1,860 | ±0 | ±0% | 419,200 |
| 2023/05/16 | 1,847 | 1,860 | 1,825 | 1,860 | +8 | +0.4% | 494,800 |
| 2023/05/15 | 1,832 | 1,854 | 1,824 | 1,852 | +26 | +1.4% | 505,300 |
| 2023/05/12 | 1,830 | 1,855 | 1,815 | 1,826 | +1 | +0.1% | 761,700 |
| 2023/05/11 | 1,831 | 1,855 | 1,811 | 1,825 | +91 | +5.2% | 1,780,300 |
| 2023/05/10 | 1,749 | 1,749 | 1,720 | 1,734 | -9 | -0.5% | 456,800 |
| 2023/05/09 | 1,712 | 1,747 | 1,711 | 1,743 | +16 | +0.9% | 553,200 |
| 2023/05/08 | 1,730 | 1,739 | 1,720 | 1,727 | +1 | +0.1% | 501,000 |
| 2023/05/02 | 1,738 | 1,739 | 1,721 | 1,726 | -6 | -0.3% | 365,300 |
| 2023/05/01 | 1,723 | 1,733 | 1,715 | 1,732 | +20 | +1.2% | 445,900 |
| 2023/04/28 | 1,694 | 1,713 | 1,694 | 1,712 | +37 | +2.2% | 594,200 |
| 2023/04/27 | 1,667 | 1,680 | 1,658 | 1,675 | +6 | +0.4% | 349,700 |
| 2023/04/26 | 1,667 | 1,674 | 1,659 | 1,669 | -13 | -0.8% | 325,400 |
| 2023/04/25 | 1,694 | 1,700 | 1,680 | 1,682 | -3 | -0.2% | 345,300 |
| 2023/04/24 | 1,680 | 1,687 | 1,677 | 1,685 | +6 | +0.4% | 413,400 |
| 2023/04/21 | 1,660 | 1,679 | 1,660 | 1,679 | +8 | +0.5% | 389,900 |
| 2023/04/20 | 1,666 | 1,675 | 1,658 | 1,671 | +5 | +0.3% | 198,000 |
| 2023/04/19 | 1,665 | 1,666 | 1,655 | 1,666 | -1 | -0.1% | 232,700 |
| 2023/04/18 | 1,662 | 1,677 | 1,660 | 1,667 | +3 | +0.2% | 287,700 |
451～
500
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「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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91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 |
| ライオン | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 |
| 応化工 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
