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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,619 | 1,630 | 1,603 | 1,623 | +12 | +0.7% | 350,200 |
| 2023/02/22 | 1,625 | 1,635 | 1,609 | 1,611 | -26 | -1.6% | 410,800 |
| 2023/02/21 | 1,617 | 1,640 | 1,615 | 1,637 | +17 | +1% | 322,700 |
| 2023/02/20 | 1,609 | 1,622 | 1,600 | 1,620 | +21 | +1.3% | 345,400 |
| 2023/02/17 | 1,599 | 1,604 | 1,591 | 1,599 | -5 | -0.3% | 269,200 |
| 2023/02/16 | 1,590 | 1,606 | 1,589 | 1,604 | +15 | +0.9% | 288,500 |
| 2023/02/15 | 1,600 | 1,604 | 1,581 | 1,589 | -7 | -0.4% | 152,000 |
| 2023/02/14 | 1,591 | 1,600 | 1,587 | 1,596 | +13 | +0.8% | 244,300 |
| 2023/02/13 | 1,598 | 1,598 | 1,574 | 1,583 | -15 | -0.9% | 253,800 |
| 2023/02/10 | 1,573 | 1,608 | 1,567 | 1,598 | +7 | +0.4% | 429,600 |
| 2023/02/09 | 1,556 | 1,597 | 1,546 | 1,591 | +36 | +2.3% | 603,500 |
| 2023/02/08 | 1,550 | 1,562 | 1,550 | 1,555 | +4 | +0.3% | 341,600 |
| 2023/02/07 | 1,551 | 1,558 | 1,546 | 1,551 | -5 | -0.3% | 388,000 |
| 2023/02/06 | 1,564 | 1,565 | 1,549 | 1,556 | +6 | +0.4% | 279,600 |
| 2023/02/03 | 1,550 | 1,557 | 1,541 | 1,550 | -9 | -0.6% | 385,800 |
| 2023/02/02 | 1,573 | 1,573 | 1,552 | 1,559 | -16 | -1% | 370,300 |
| 2023/02/01 | 1,592 | 1,598 | 1,574 | 1,575 | -8 | -0.5% | 283,800 |
| 2023/01/31 | 1,571 | 1,589 | 1,570 | 1,583 | +15 | +1% | 397,100 |
| 2023/01/30 | 1,570 | 1,571 | 1,556 | 1,568 | ±0 | ±0% | 365,200 |
| 2023/01/27 | 1,572 | 1,574 | 1,555 | 1,568 | +8 | +0.5% | 463,000 |
| 2023/01/26 | 1,558 | 1,564 | 1,556 | 1,560 | +3 | +0.2% | 184,500 |
| 2023/01/25 | 1,545 | 1,560 | 1,544 | 1,557 | +7 | +0.5% | 251,800 |
| 2023/01/24 | 1,543 | 1,555 | 1,536 | 1,550 | +15 | +1% | 332,800 |
| 2023/01/23 | 1,538 | 1,539 | 1,526 | 1,535 | +14 | +0.9% | 333,500 |
| 2023/01/20 | 1,516 | 1,524 | 1,508 | 1,521 | +10 | +0.7% | 193,000 |
| 2023/01/19 | 1,520 | 1,527 | 1,508 | 1,511 | -16 | -1% | 279,300 |
| 2023/01/18 | 1,510 | 1,543 | 1,504 | 1,527 | +17 | +1.1% | 238,200 |
| 2023/01/17 | 1,512 | 1,522 | 1,506 | 1,510 | -2 | -0.1% | 349,000 |
| 2023/01/16 | 1,522 | 1,529 | 1,509 | 1,512 | -16 | -1% | 490,500 |
| 2023/01/13 | 1,535 | 1,546 | 1,522 | 1,528 | -10 | -0.7% | 490,100 |
| 2023/01/12 | 1,544 | 1,551 | 1,536 | 1,538 | -2 | -0.1% | 371,000 |
| 2023/01/11 | 1,542 | 1,545 | 1,531 | 1,540 | +1 | +0.1% | 458,400 |
| 2023/01/10 | 1,535 | 1,553 | 1,534 | 1,539 | +10 | +0.7% | 468,600 |
| 2023/01/06 | 1,518 | 1,539 | 1,516 | 1,529 | -3 | -0.2% | 505,500 |
| 2023/01/05 | 1,525 | 1,538 | 1,521 | 1,532 | +8 | +0.5% | 633,300 |
| 2023/01/04 | 1,535 | 1,541 | 1,520 | 1,524 | -11 | -0.7% | 460,300 |
| 2022/12/30 | 1,544 | 1,553 | 1,532 | 1,535 | -9 | -0.6% | 287,600 |
| 2022/12/29 | 1,533 | 1,549 | 1,522 | 1,544 | +2 | +0.1% | 428,000 |
| 2022/12/28 | 1,537 | 1,546 | 1,531 | 1,542 | +6 | +0.4% | 442,000 |
| 2022/12/27 | 1,540 | 1,545 | 1,527 | 1,536 | +5 | +0.3% | 251,100 |
| 2022/12/26 | 1,531 | 1,535 | 1,522 | 1,531 | -1 | -0.1% | 273,300 |
| 2022/12/23 | 1,525 | 1,535 | 1,517 | 1,532 | +2 | +0.1% | 301,200 |
| 2022/12/22 | 1,533 | 1,535 | 1,518 | 1,530 | +13 | +0.9% | 423,500 |
| 2022/12/21 | 1,525 | 1,529 | 1,515 | 1,517 | -10 | -0.7% | 528,200 |
| 2022/12/20 | 1,546 | 1,549 | 1,514 | 1,527 | -16 | -1% | 615,700 |
| 2022/12/19 | 1,545 | 1,556 | 1,540 | 1,543 | -14 | -0.9% | 434,000 |
| 2022/12/16 | 1,565 | 1,573 | 1,549 | 1,557 | -23 | -1.5% | 1,205,700 |
| 2022/12/15 | 1,570 | 1,588 | 1,570 | 1,580 | +7 | +0.4% | 265,100 |
| 2022/12/14 | 1,560 | 1,573 | 1,554 | 1,573 | +18 | +1.2% | 454,100 |
| 2022/12/13 | 1,568 | 1,570 | 1,550 | 1,555 | -8 | -0.5% | 437,100 |
601～
650
件表示中 / 3757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 | 235,800円 | +6.9% | +9.5% | 3.18% | 10.20倍 | 1.05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 |
| クラレ | 187,000円 | +4.0% | +4.3% | 2.89% | 13.20倍 | 0.78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 |
| 三菱ガス | 257,500円 | -5.6% | -17.1% | 3.88% | 13.93倍 | 0.75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 | 421,000円 | +10.5% | +10.6% | 1.66% | 20.51倍 | 2.52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 | 461,000円 | +1.7% | +8.3% | 2.28% | 17.20倍 | 1.39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
