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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,653 | 1,658 | 1,630 | 1,638 | +18 | +1.1% | 407,600 |
| 2021/07/20 | 1,632 | 1,637 | 1,616 | 1,620 | -23 | -1.4% | 469,600 |
| 2021/07/19 | 1,653 | 1,663 | 1,638 | 1,643 | -35 | -2.1% | 417,800 |
| 2021/07/16 | 1,669 | 1,683 | 1,660 | 1,678 | -1 | -0.1% | 410,700 |
| 2021/07/15 | 1,695 | 1,698 | 1,676 | 1,679 | +6 | +0.4% | 717,000 |
| 2021/07/14 | 1,667 | 1,689 | 1,663 | 1,673 | -10 | -0.6% | 493,500 |
| 2021/07/13 | 1,663 | 1,686 | 1,655 | 1,683 | +24 | +1.4% | 655,200 |
| 2021/07/12 | 1,662 | 1,665 | 1,644 | 1,659 | +27 | +1.7% | 689,500 |
| 2021/07/09 | 1,603 | 1,633 | 1,597 | 1,632 | -6 | -0.4% | 1,062,100 |
| 2021/07/08 | 1,649 | 1,654 | 1,633 | 1,638 | -23 | -1.4% | 1,160,000 |
| 2021/07/07 | 1,663 | 1,671 | 1,655 | 1,661 | -34 | -2% | 719,300 |
| 2021/07/06 | 1,691 | 1,700 | 1,682 | 1,695 | ±0 | ±0% | 567,600 |
| 2021/07/05 | 1,701 | 1,707 | 1,692 | 1,695 | -17 | -1% | 434,600 |
| 2021/07/02 | 1,715 | 1,717 | 1,699 | 1,712 | +9 | +0.5% | 459,100 |
| 2021/07/01 | 1,708 | 1,713 | 1,691 | 1,703 | -5 | -0.3% | 787,800 |
| 2021/06/30 | 1,746 | 1,748 | 1,708 | 1,708 | -4 | -0.2% | 782,300 |
| 2021/06/29 | 1,723 | 1,725 | 1,702 | 1,712 | -23 | -1.3% | 594,100 |
| 2021/06/28 | 1,727 | 1,740 | 1,719 | 1,735 | -5 | -0.3% | 516,500 |
| 2021/06/25 | 1,719 | 1,743 | 1,710 | 1,740 | +20 | +1.2% | 646,200 |
| 2021/06/24 | 1,695 | 1,726 | 1,690 | 1,720 | +26 | +1.5% | 738,100 |
| 2021/06/23 | 1,695 | 1,708 | 1,686 | 1,694 | -24 | -1.4% | 648,000 |
| 2021/06/22 | 1,705 | 1,722 | 1,693 | 1,718 | +50 | +3% | 823,000 |
| 2021/06/21 | 1,666 | 1,678 | 1,651 | 1,668 | -46 | -2.7% | 1,145,700 |
| 2021/06/18 | 1,727 | 1,732 | 1,711 | 1,714 | -20 | -1.2% | 1,302,100 |
| 2021/06/17 | 1,759 | 1,764 | 1,731 | 1,734 | -24 | -1.4% | 700,100 |
| 2021/06/16 | 1,768 | 1,783 | 1,754 | 1,758 | -22 | -1.2% | 640,600 |
| 2021/06/15 | 1,782 | 1,811 | 1,768 | 1,780 | +56 | +3.2% | 1,594,500 |
| 2021/06/14 | 1,765 | 1,770 | 1,721 | 1,724 | -41 | -2.3% | 1,290,400 |
| 2021/06/11 | 1,763 | 1,773 | 1,756 | 1,765 | -4 | -0.2% | 703,300 |
| 2021/06/10 | 1,760 | 1,775 | 1,755 | 1,769 | -1 | -0.1% | 664,700 |
| 2021/06/09 | 1,778 | 1,792 | 1,762 | 1,770 | -3 | -0.2% | 733,300 |
| 2021/06/08 | 1,774 | 1,792 | 1,766 | 1,773 | -16 | -0.9% | 703,700 |
| 2021/06/07 | 1,783 | 1,799 | 1,776 | 1,789 | +19 | +1.1% | 735,300 |
| 2021/06/04 | 1,760 | 1,775 | 1,739 | 1,770 | +10 | +0.6% | 918,500 |
| 2021/06/03 | 1,782 | 1,797 | 1,757 | 1,760 | -22 | -1.2% | 1,147,900 |
| 2021/06/02 | 1,771 | 1,802 | 1,753 | 1,782 | -18 | -1% | 1,347,800 |
| 2021/06/01 | 1,833 | 1,835 | 1,790 | 1,800 | -32 | -1.7% | 888,400 |
| 2021/05/31 | 1,871 | 1,871 | 1,825 | 1,832 | -39 | -2.1% | 784,800 |
| 2021/05/28 | 1,855 | 1,890 | 1,833 | 1,871 | +32 | +1.7% | 2,339,800 |
| 2021/05/27 | 1,801 | 1,855 | 1,801 | 1,839 | +25 | +1.4% | 11,402,200 |
| 2021/05/26 | 1,814 | 1,845 | 1,800 | 1,814 | -40 | -2.2% | 1,881,700 |
| 2021/05/25 | 1,817 | 1,857 | 1,817 | 1,854 | +19 | +1% | 1,083,200 |
| 2021/05/24 | 1,851 | 1,860 | 1,822 | 1,835 | -17 | -0.9% | 1,294,900 |
| 2021/05/21 | 1,826 | 1,855 | 1,811 | 1,852 | -4 | -0.2% | 1,372,600 |
| 2021/05/20 | 1,809 | 1,862 | 1,808 | 1,856 | +48 | +2.7% | 1,457,000 |
| 2021/05/19 | 1,828 | 1,840 | 1,797 | 1,808 | -49 | -2.6% | 1,424,800 |
| 2021/05/18 | 1,860 | 1,866 | 1,830 | 1,857 | +2 | +0.1% | 1,370,800 |
| 2021/05/17 | 1,845 | 1,859 | 1,827 | 1,855 | -1 | -0.1% | 983,500 |
| 2021/05/14 | 1,894 | 1,897 | 1,855 | 1,856 | -14 | -0.7% | 1,616,200 |
| 2021/05/13 | 1,816 | 1,889 | 1,816 | 1,870 | +83 | +4.6% | 2,038,400 |
1001～
1050
件表示中 / 3768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 | 252,800円 | +6.9% | +9.5% | 2.97% | 10.94倍 | 1.12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 |
| 応化工 | 460,500円 | +13.0% | +18.7% | 1.52% | 20.83倍 | 2.66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 |
| クラレ | 179,700円 | +1.6% | -15.3% | 3.01% | 17.29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 | 257,400円 | -3.1% | -17.1% | 3.89% | 13.92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 |
| ライオン | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
