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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,595 | 1,602 | 1,585 | 1,593 | +2 | +0.1% | 590,300 |
| 2022/11/17 | 1,589 | 1,597 | 1,578 | 1,591 | +14 | +0.9% | 708,200 |
| 2022/11/16 | 1,575 | 1,580 | 1,562 | 1,577 | -4 | -0.3% | 549,900 |
| 2022/11/15 | 1,571 | 1,589 | 1,570 | 1,581 | +26 | +1.7% | 469,100 |
| 2022/11/14 | 1,578 | 1,587 | 1,553 | 1,555 | -37 | -2.3% | 782,400 |
| 2022/11/11 | 1,620 | 1,626 | 1,567 | 1,592 | -17 | -1.1% | 1,326,900 |
| 2022/11/10 | 1,630 | 1,633 | 1,587 | 1,609 | -66 | -3.9% | 1,145,700 |
| 2022/11/09 | 1,662 | 1,677 | 1,655 | 1,675 | +3 | +0.2% | 422,100 |
| 2022/11/08 | 1,656 | 1,676 | 1,646 | 1,672 | +25 | +1.5% | 458,700 |
| 2022/11/07 | 1,661 | 1,661 | 1,640 | 1,647 | -5 | -0.3% | 401,000 |
| 2022/11/04 | 1,650 | 1,663 | 1,635 | 1,652 | -10 | -0.6% | 586,800 |
| 2022/11/02 | 1,658 | 1,679 | 1,653 | 1,662 | +12 | +0.7% | 841,300 |
| 2022/11/01 | 1,671 | 1,674 | 1,646 | 1,650 | -13 | -0.8% | 451,800 |
| 2022/10/31 | 1,650 | 1,664 | 1,645 | 1,663 | +20 | +1.2% | 601,900 |
| 2022/10/28 | 1,646 | 1,661 | 1,643 | 1,643 | -11 | -0.7% | 1,542,300 |
| 2022/10/27 | 1,660 | 1,667 | 1,647 | 1,654 | -4 | -0.2% | 385,500 |
| 2022/10/26 | 1,652 | 1,675 | 1,651 | 1,658 | +14 | +0.9% | 343,100 |
| 2022/10/25 | 1,641 | 1,657 | 1,632 | 1,644 | +5 | +0.3% | 454,000 |
| 2022/10/24 | 1,658 | 1,660 | 1,637 | 1,639 | +5 | +0.3% | 314,700 |
| 2022/10/21 | 1,636 | 1,650 | 1,633 | 1,634 | -14 | -0.8% | 491,600 |
| 2022/10/20 | 1,662 | 1,662 | 1,640 | 1,648 | -22 | -1.3% | 613,000 |
| 2022/10/19 | 1,661 | 1,682 | 1,661 | 1,670 | +5 | +0.3% | 376,000 |
| 2022/10/18 | 1,680 | 1,682 | 1,645 | 1,665 | -4 | -0.2% | 597,400 |
| 2022/10/17 | 1,681 | 1,686 | 1,667 | 1,669 | -34 | -2% | 531,800 |
| 2022/10/14 | 1,720 | 1,720 | 1,694 | 1,703 | +22 | +1.3% | 573,900 |
| 2022/10/13 | 1,681 | 1,693 | 1,668 | 1,681 | -15 | -0.9% | 451,400 |
| 2022/10/12 | 1,728 | 1,729 | 1,691 | 1,696 | -43 | -2.5% | 598,200 |
| 2022/10/11 | 1,750 | 1,762 | 1,732 | 1,739 | -18 | -1% | 366,400 |
| 2022/10/07 | 1,746 | 1,763 | 1,733 | 1,757 | -11 | -0.6% | 273,600 |
| 2022/10/06 | 1,761 | 1,785 | 1,758 | 1,768 | +6 | +0.3% | 380,400 |
| 2022/10/05 | 1,763 | 1,778 | 1,757 | 1,762 | ±0 | ±0% | 461,100 |
| 2022/10/04 | 1,748 | 1,765 | 1,743 | 1,762 | +44 | +2.6% | 529,100 |
| 2022/10/03 | 1,708 | 1,723 | 1,696 | 1,718 | +10 | +0.6% | 323,300 |
| 2022/09/30 | 1,716 | 1,723 | 1,697 | 1,708 | -16 | -0.9% | 319,000 |
| 2022/09/29 | 1,706 | 1,734 | 1,699 | 1,724 | +22 | +1.3% | 419,000 |
| 2022/09/28 | 1,707 | 1,718 | 1,691 | 1,702 | -7 | -0.4% | 442,300 |
| 2022/09/27 | 1,716 | 1,726 | 1,707 | 1,709 | -1 | -0.1% | 415,700 |
| 2022/09/26 | 1,745 | 1,745 | 1,708 | 1,710 | -46 | -2.6% | 484,500 |
| 2022/09/22 | 1,745 | 1,756 | 1,742 | 1,756 | ±0 | ±0% | 346,900 |
| 2022/09/21 | 1,754 | 1,762 | 1,743 | 1,756 | +2 | +0.1% | 339,300 |
| 2022/09/20 | 1,747 | 1,767 | 1,747 | 1,754 | +21 | +1.2% | 306,200 |
| 2022/09/16 | 1,715 | 1,737 | 1,715 | 1,733 | +15 | +0.9% | 510,100 |
| 2022/09/15 | 1,723 | 1,723 | 1,710 | 1,718 | -7 | -0.4% | 468,000 |
| 2022/09/14 | 1,739 | 1,753 | 1,716 | 1,725 | -54 | -3% | 644,600 |
| 2022/09/13 | 1,772 | 1,782 | 1,763 | 1,779 | +13 | +0.7% | 322,200 |
| 2022/09/12 | 1,792 | 1,792 | 1,748 | 1,766 | -14 | -0.8% | 471,600 |
| 2022/09/09 | 1,753 | 1,786 | 1,752 | 1,780 | +17 | +1% | 570,400 |
| 2022/09/08 | 1,749 | 1,763 | 1,741 | 1,763 | +36 | +2.1% | 352,700 |
| 2022/09/07 | 1,722 | 1,732 | 1,716 | 1,727 | -9 | -0.5% | 342,500 |
| 2022/09/06 | 1,734 | 1,742 | 1,730 | 1,736 | ±0 | ±0% | 201,300 |
601～
650
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
