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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,728 | 1,742 | 1,717 | 1,736 | +8 | +0.5% | 334,500 |
| 2022/09/02 | 1,726 | 1,729 | 1,711 | 1,728 | -12 | -0.7% | 333,100 |
| 2022/09/01 | 1,746 | 1,758 | 1,737 | 1,740 | -10 | -0.6% | 306,300 |
| 2022/08/31 | 1,743 | 1,754 | 1,739 | 1,750 | -15 | -0.8% | 351,000 |
| 2022/08/30 | 1,752 | 1,771 | 1,750 | 1,765 | +25 | +1.4% | 292,500 |
| 2022/08/29 | 1,717 | 1,741 | 1,710 | 1,740 | -10 | -0.6% | 249,200 |
| 2022/08/26 | 1,760 | 1,760 | 1,748 | 1,750 | +2 | +0.1% | 195,000 |
| 2022/08/25 | 1,754 | 1,758 | 1,740 | 1,748 | -6 | -0.3% | 192,100 |
| 2022/08/24 | 1,763 | 1,764 | 1,747 | 1,754 | +4 | +0.2% | 271,900 |
| 2022/08/23 | 1,740 | 1,755 | 1,740 | 1,750 | -1 | -0.1% | 285,900 |
| 2022/08/22 | 1,720 | 1,751 | 1,711 | 1,751 | +9 | +0.5% | 351,600 |
| 2022/08/19 | 1,742 | 1,746 | 1,734 | 1,742 | +18 | +1% | 298,000 |
| 2022/08/18 | 1,736 | 1,739 | 1,721 | 1,724 | -33 | -1.9% | 425,700 |
| 2022/08/17 | 1,759 | 1,773 | 1,753 | 1,757 | +16 | +0.9% | 457,400 |
| 2022/08/16 | 1,754 | 1,755 | 1,738 | 1,741 | ±0 | ±0% | 415,800 |
| 2022/08/15 | 1,745 | 1,751 | 1,735 | 1,741 | -9 | -0.5% | 342,200 |
| 2022/08/12 | 1,775 | 1,790 | 1,726 | 1,750 | -1 | -0.1% | 884,000 |
| 2022/08/10 | 1,745 | 1,754 | 1,736 | 1,751 | +1 | +0.1% | 354,800 |
| 2022/08/09 | 1,734 | 1,760 | 1,732 | 1,750 | +30 | +1.7% | 601,400 |
| 2022/08/08 | 1,683 | 1,722 | 1,682 | 1,720 | +35 | +2.1% | 753,800 |
| 2022/08/05 | 1,669 | 1,698 | 1,637 | 1,685 | -104 | -5.8% | 1,819,600 |
| 2022/08/04 | 1,801 | 1,801 | 1,780 | 1,789 | -3 | -0.2% | 255,200 |
| 2022/08/03 | 1,804 | 1,805 | 1,780 | 1,792 | -14 | -0.8% | 311,500 |
| 2022/08/02 | 1,806 | 1,811 | 1,790 | 1,806 | -18 | -1% | 327,700 |
| 2022/08/01 | 1,808 | 1,828 | 1,806 | 1,824 | +39 | +2.2% | 559,400 |
| 2022/07/29 | 1,796 | 1,805 | 1,776 | 1,785 | -6 | -0.3% | 849,000 |
| 2022/07/28 | 1,812 | 1,812 | 1,786 | 1,791 | -7 | -0.4% | 448,800 |
| 2022/07/27 | 1,792 | 1,806 | 1,779 | 1,798 | +6 | +0.3% | 466,500 |
| 2022/07/26 | 1,776 | 1,806 | 1,773 | 1,792 | +2 | +0.1% | 484,300 |
| 2022/07/25 | 1,798 | 1,818 | 1,788 | 1,790 | -30 | -1.6% | 674,500 |
| 2022/07/22 | 1,810 | 1,841 | 1,807 | 1,820 | ±0 | ±0% | 711,900 |
| 2022/07/21 | 1,801 | 1,820 | 1,796 | 1,820 | +59 | +3.4% | 821,300 |
| 2022/07/20 | 1,763 | 1,770 | 1,748 | 1,761 | +34 | +2% | 489,200 |
| 2022/07/19 | 1,722 | 1,727 | 1,706 | 1,727 | +14 | +0.8% | 284,200 |
| 2022/07/15 | 1,712 | 1,737 | 1,706 | 1,713 | +6 | +0.4% | 432,000 |
| 2022/07/14 | 1,688 | 1,710 | 1,674 | 1,707 | +8 | +0.5% | 454,200 |
| 2022/07/13 | 1,709 | 1,717 | 1,691 | 1,699 | +3 | +0.2% | 221,300 |
| 2022/07/12 | 1,721 | 1,724 | 1,694 | 1,696 | -26 | -1.5% | 378,100 |
| 2022/07/11 | 1,722 | 1,734 | 1,708 | 1,722 | +24 | +1.4% | 453,000 |
| 2022/07/08 | 1,694 | 1,718 | 1,688 | 1,698 | +5 | +0.3% | 487,700 |
| 2022/07/07 | 1,698 | 1,702 | 1,679 | 1,693 | +18 | +1.1% | 397,200 |
| 2022/07/06 | 1,670 | 1,686 | 1,667 | 1,675 | -28 | -1.6% | 291,000 |
| 2022/07/05 | 1,701 | 1,708 | 1,687 | 1,703 | +10 | +0.6% | 371,900 |
| 2022/07/04 | 1,704 | 1,710 | 1,682 | 1,693 | +13 | +0.8% | 262,500 |
| 2022/07/01 | 1,705 | 1,722 | 1,670 | 1,680 | -24 | -1.4% | 348,800 |
| 2022/06/30 | 1,702 | 1,714 | 1,680 | 1,704 | +4 | +0.2% | 771,900 |
| 2022/06/29 | 1,702 | 1,717 | 1,695 | 1,700 | -21 | -1.2% | 1,108,400 |
| 2022/06/28 | 1,690 | 1,726 | 1,690 | 1,721 | +22 | +1.3% | 471,000 |
| 2022/06/27 | 1,700 | 1,708 | 1,689 | 1,699 | +25 | +1.5% | 414,400 |
| 2022/06/24 | 1,680 | 1,680 | 1,656 | 1,674 | -14 | -0.8% | 321,100 |
651～
700
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
