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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,919 | 1,937 | 1,915 | 1,927 | +12.5 | +0.7% | 323,000 |
| 2025/02/17 | 1,911 | 1,923 | 1,907 | 1,914.5 | +4 | +0.2% | 390,500 |
| 2025/02/14 | 1,925 | 1,925 | 1,906 | 1,910.5 | -15 | -0.8% | 470,100 |
| 2025/02/13 | 1,930 | 1,931.5 | 1,911.5 | 1,925.5 | +7 | +0.4% | 595,800 |
| 2025/02/12 | 1,940 | 1,944.5 | 1,918.5 | 1,918.5 | +4.5 | +0.2% | 850,100 |
| 2025/02/10 | 1,942 | 1,948 | 1,888 | 1,914 | -37 | -1.9% | 1,231,200 |
| 2025/02/07 | 1,948 | 1,962.5 | 1,934.5 | 1,951 | +33 | +1.7% | 751,600 |
| 2025/02/06 | 1,905 | 1,929.5 | 1,904 | 1,918 | +8 | +0.4% | 649,900 |
| 2025/02/05 | 1,900 | 1,926 | 1,900 | 1,910 | +12.5 | +0.7% | 494,800 |
| 2025/02/04 | 1,920 | 1,922.5 | 1,891.5 | 1,897.5 | -2.5 | -0.1% | 505,000 |
| 2025/02/03 | 1,919 | 1,920.5 | 1,894 | 1,900 | -38 | -2% | 674,400 |
| 2025/01/31 | 1,930 | 1,945 | 1,921.5 | 1,938 | +9 | +0.5% | 477,800 |
| 2025/01/30 | 1,938 | 1,944 | 1,915 | 1,929 | -14 | -0.7% | 399,700 |
| 2025/01/29 | 1,929 | 1,945 | 1,926.5 | 1,943 | +27 | +1.4% | 575,300 |
| 2025/01/28 | 1,919.5 | 1,937.5 | 1,914.5 | 1,916 | -18 | -0.9% | 479,300 |
| 2025/01/27 | 1,926.5 | 1,942 | 1,922 | 1,934 | +31 | +1.6% | 517,200 |
| 2025/01/24 | 1,904 | 1,925 | 1,900 | 1,903 | +4 | +0.2% | 427,100 |
| 2025/01/23 | 1,895 | 1,903 | 1,884 | 1,899 | -2.5 | -0.1% | 360,200 |
| 2025/01/22 | 1,900.5 | 1,909.5 | 1,896.5 | 1,901.5 | +3.5 | +0.2% | 444,800 |
| 2025/01/21 | 1,903 | 1,916.5 | 1,895 | 1,898 | +5.5 | +0.3% | 502,500 |
| 2025/01/20 | 1,854.5 | 1,901 | 1,845 | 1,892.5 | +73 | +4% | 814,100 |
| 2025/01/17 | 1,807 | 1,824 | 1,800.5 | 1,819.5 | -7.5 | -0.4% | 589,100 |
| 2025/01/16 | 1,834 | 1,841 | 1,825 | 1,827 | -4 | -0.2% | 381,000 |
| 2025/01/15 | 1,849 | 1,857 | 1,823.5 | 1,831 | -10 | -0.5% | 542,900 |
| 2025/01/14 | 1,889.5 | 1,889.5 | 1,838.5 | 1,841 | -43.5 | -2.3% | 859,100 |
| 2025/01/10 | 1,882 | 1,891 | 1,868 | 1,884.5 | +0.5 | ±0% | 496,100 |
| 2025/01/09 | 1,899 | 1,899.5 | 1,882.5 | 1,884 | -17.5 | -0.9% | 329,400 |
| 2025/01/08 | 1,905 | 1,918.5 | 1,896 | 1,901.5 | -10.5 | -0.5% | 418,000 |
| 2025/01/07 | 1,911 | 1,919 | 1,895.5 | 1,912 | -1.5 | -0.1% | 823,300 |
| 2025/01/06 | 1,929 | 1,934.5 | 1,904.5 | 1,913.5 | -3 | -0.2% | 552,300 |
| 2024/12/30 | 1,924.5 | 1,935 | 1,911.5 | 1,916.5 | -1 | -0.1% | 426,100 |
| 2024/12/27 | 1,897 | 1,918 | 1,892 | 1,917.5 | +27.5 | +1.5% | 322,000 |
| 2024/12/26 | 1,879 | 1,890 | 1,878.5 | 1,890 | +11 | +0.6% | 308,100 |
| 2024/12/25 | 1,868.5 | 1,879 | 1,858.5 | 1,879 | +10.5 | +0.6% | 255,200 |
| 2024/12/24 | 1,856.5 | 1,879.5 | 1,854 | 1,868.5 | +5 | +0.3% | 294,200 |
| 2024/12/23 | 1,874 | 1,875 | 1,855.5 | 1,863.5 | -1.5 | -0.1% | 375,600 |
| 2024/12/20 | 1,862 | 1,887 | 1,859.5 | 1,865 | +17.5 | +0.9% | 743,100 |
| 2024/12/19 | 1,839 | 1,859 | 1,837 | 1,847.5 | +3 | +0.2% | 415,200 |
| 2024/12/18 | 1,845 | 1,861 | 1,844.5 | 1,844.5 | -4.5 | -0.2% | 282,500 |
| 2024/12/17 | 1,871 | 1,886 | 1,849 | 1,849 | -22 | -1.2% | 346,800 |
| 2024/12/16 | 1,868 | 1,885 | 1,868 | 1,871 | +3.5 | +0.2% | 403,300 |
| 2024/12/13 | 1,843.5 | 1,874.5 | 1,841 | 1,867.5 | -6.5 | -0.3% | 675,400 |
| 2024/12/12 | 1,876.5 | 1,883.5 | 1,872 | 1,874 | +7.5 | +0.4% | 578,100 |
| 2024/12/11 | 1,872.5 | 1,876 | 1,860 | 1,866.5 | +6 | +0.3% | 596,700 |
| 2024/12/10 | 1,887.5 | 1,887.5 | 1,860.5 | 1,860.5 | -5 | -0.3% | 511,200 |
| 2024/12/09 | 1,858.5 | 1,876 | 1,857.5 | 1,865.5 | +12 | +0.6% | 492,100 |
| 2024/12/06 | 1,847.5 | 1,855 | 1,841.5 | 1,853.5 | +7 | +0.4% | 342,800 |
| 2024/12/05 | 1,874.5 | 1,879 | 1,842 | 1,846.5 | -23.5 | -1.3% | 515,100 |
| 2024/12/04 | 1,873 | 1,888.5 | 1,870 | 1,870 | -10.5 | -0.6% | 423,300 |
| 2024/12/03 | 1,875 | 1,896 | 1,872 | 1,880.5 | +19.5 | +1% | 589,200 |
51～
100
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
