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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,760 | 1,760 | 1,717 | 1,734 | -40 | -2.3% | 419,500 |
| 2022/01/24 | 1,758 | 1,775 | 1,749 | 1,774 | +2 | +0.1% | 295,400 |
| 2022/01/21 | 1,755 | 1,776 | 1,734 | 1,772 | +3 | +0.2% | 303,400 |
| 2022/01/20 | 1,759 | 1,778 | 1,743 | 1,769 | +5 | +0.3% | 439,800 |
| 2022/01/19 | 1,803 | 1,814 | 1,756 | 1,764 | -48 | -2.6% | 814,500 |
| 2022/01/18 | 1,820 | 1,836 | 1,808 | 1,812 | +3 | +0.2% | 501,900 |
| 2022/01/17 | 1,818 | 1,831 | 1,805 | 1,809 | -1 | -0.1% | 438,300 |
| 2022/01/14 | 1,850 | 1,852 | 1,800 | 1,810 | -30 | -1.6% | 468,100 |
| 2022/01/13 | 1,846 | 1,855 | 1,831 | 1,840 | +3 | +0.2% | 474,100 |
| 2022/01/12 | 1,803 | 1,838 | 1,803 | 1,837 | +42 | +2.3% | 484,500 |
| 2022/01/11 | 1,802 | 1,813 | 1,781 | 1,795 | +10 | +0.6% | 409,600 |
| 2022/01/07 | 1,783 | 1,801 | 1,770 | 1,785 | +17 | +1% | 619,000 |
| 2022/01/06 | 1,783 | 1,793 | 1,760 | 1,768 | -24 | -1.3% | 376,700 |
| 2022/01/05 | 1,790 | 1,804 | 1,780 | 1,792 | +8 | +0.4% | 326,200 |
| 2022/01/04 | 1,784 | 1,788 | 1,765 | 1,784 | +8 | +0.5% | 384,800 |
| 2021/12/30 | 1,760 | 1,785 | 1,759 | 1,776 | -13 | -0.7% | 244,000 |
| 2021/12/29 | 1,775 | 1,792 | 1,775 | 1,789 | +15 | +0.8% | 272,100 |
| 2021/12/28 | 1,752 | 1,775 | 1,752 | 1,774 | +31 | +1.8% | 292,400 |
| 2021/12/27 | 1,784 | 1,788 | 1,740 | 1,743 | -45 | -2.5% | 384,700 |
| 2021/12/24 | 1,800 | 1,800 | 1,780 | 1,788 | -5 | -0.3% | 215,400 |
| 2021/12/23 | 1,786 | 1,796 | 1,781 | 1,793 | +11 | +0.6% | 187,900 |
| 2021/12/22 | 1,777 | 1,790 | 1,771 | 1,782 | -11 | -0.6% | 379,400 |
| 2021/12/21 | 1,792 | 1,804 | 1,785 | 1,793 | +23 | +1.3% | 340,400 |
| 2021/12/20 | 1,797 | 1,806 | 1,762 | 1,770 | -49 | -2.7% | 310,200 |
| 2021/12/17 | 1,818 | 1,834 | 1,810 | 1,819 | +1 | +0.1% | 543,500 |
| 2021/12/16 | 1,829 | 1,830 | 1,803 | 1,818 | +14 | +0.8% | 402,200 |
| 2021/12/15 | 1,780 | 1,814 | 1,778 | 1,804 | +23 | +1.3% | 446,000 |
| 2021/12/14 | 1,770 | 1,785 | 1,768 | 1,781 | +18 | +1% | 404,700 |
| 2021/12/13 | 1,795 | 1,799 | 1,761 | 1,763 | -20 | -1.1% | 285,500 |
| 2021/12/10 | 1,772 | 1,791 | 1,768 | 1,783 | +16 | +0.9% | 362,800 |
| 2021/12/09 | 1,788 | 1,790 | 1,763 | 1,767 | -33 | -1.8% | 443,100 |
| 2021/12/08 | 1,820 | 1,823 | 1,799 | 1,800 | -11 | -0.6% | 742,800 |
| 2021/12/07 | 1,783 | 1,813 | 1,765 | 1,811 | +24 | +1.3% | 531,000 |
| 2021/12/06 | 1,789 | 1,797 | 1,774 | 1,787 | +14 | +0.8% | 614,000 |
| 2021/12/03 | 1,728 | 1,776 | 1,726 | 1,773 | +67 | +3.9% | 887,400 |
| 2021/12/02 | 1,691 | 1,720 | 1,687 | 1,706 | -1 | -0.1% | 748,700 |
| 2021/12/01 | 1,694 | 1,717 | 1,685 | 1,707 | +30 | +1.8% | 762,300 |
| 2021/11/30 | 1,708 | 1,730 | 1,675 | 1,677 | -8 | -0.5% | 1,210,000 |
| 2021/11/29 | 1,673 | 1,705 | 1,671 | 1,685 | -24 | -1.4% | 832,700 |
| 2021/11/26 | 1,716 | 1,721 | 1,696 | 1,709 | -21 | -1.2% | 472,000 |
| 2021/11/25 | 1,735 | 1,744 | 1,730 | 1,730 | -4 | -0.2% | 296,500 |
| 2021/11/24 | 1,761 | 1,777 | 1,726 | 1,734 | -29 | -1.6% | 543,900 |
| 2021/11/22 | 1,761 | 1,770 | 1,755 | 1,763 | -8 | -0.5% | 412,400 |
| 2021/11/19 | 1,743 | 1,772 | 1,738 | 1,771 | +26 | +1.5% | 517,700 |
| 2021/11/18 | 1,749 | 1,758 | 1,733 | 1,745 | -16 | -0.9% | 846,000 |
| 2021/11/17 | 1,810 | 1,814 | 1,760 | 1,761 | -65 | -3.6% | 919,700 |
| 2021/11/16 | 1,890 | 1,893 | 1,826 | 1,826 | -35 | -1.9% | 806,600 |
| 2021/11/15 | 1,870 | 1,877 | 1,857 | 1,861 | +10 | +0.5% | 836,500 |
| 2021/11/12 | 1,831 | 1,862 | 1,831 | 1,851 | +24 | +1.3% | 1,050,700 |
| 2021/11/11 | 1,813 | 1,831 | 1,807 | 1,827 | +24 | +1.3% | 627,300 |
801～
850
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
