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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 1,853 | 1,867 | 1,850 | 1,861 | +7.5 | +0.4% | 484,800 |
| 2024/11/29 | 1,851 | 1,863.5 | 1,837.5 | 1,853.5 | ±0 | ±0% | 467,100 |
| 2024/11/28 | 1,828 | 1,853.5 | 1,826 | 1,853.5 | +25 | +1.4% | 370,400 |
| 2024/11/27 | 1,847.5 | 1,850.5 | 1,822 | 1,828.5 | -19.5 | -1.1% | 426,800 |
| 2024/11/26 | 1,866 | 1,873 | 1,837 | 1,848 | -15.5 | -0.8% | 476,100 |
| 2024/11/25 | 1,900 | 1,902.5 | 1,863.5 | 1,863.5 | -14 | -0.7% | 492,700 |
| 2024/11/22 | 1,865 | 1,888.5 | 1,865 | 1,877.5 | +15.5 | +0.8% | 411,500 |
| 2024/11/21 | 1,870.5 | 1,880 | 1,855 | 1,862 | +2 | +0.1% | 392,300 |
| 2024/11/20 | 1,871.5 | 1,883.5 | 1,860 | 1,860 | -14.5 | -0.8% | 384,800 |
| 2024/11/19 | 1,877 | 1,904.5 | 1,870.5 | 1,874.5 | -4 | -0.2% | 354,800 |
| 2024/11/18 | 1,862 | 1,878.5 | 1,853 | 1,878.5 | +16.5 | +0.9% | 425,300 |
| 2024/11/15 | 1,889.5 | 1,896.5 | 1,862 | 1,862 | -15 | -0.8% | 425,800 |
| 2024/11/14 | 1,881 | 1,901 | 1,877 | 1,877 | -7 | -0.4% | 504,500 |
| 2024/11/13 | 1,890 | 1,906.5 | 1,884 | 1,884 | -4.5 | -0.2% | 355,200 |
| 2024/11/12 | 1,915.5 | 1,927 | 1,885 | 1,888.5 | -16 | -0.8% | 635,300 |
| 2024/11/11 | 1,908.5 | 1,915.5 | 1,886 | 1,904.5 | -19.5 | -1% | 519,100 |
| 2024/11/08 | 1,926 | 1,980 | 1,910.5 | 1,924 | -18 | -0.9% | 845,200 |
| 2024/11/07 | 1,915 | 1,953.5 | 1,915 | 1,942 | +45 | +2.4% | 587,400 |
| 2024/11/06 | 1,880.5 | 1,943 | 1,880.5 | 1,897 | +24.5 | +1.3% | 818,600 |
| 2024/11/05 | 1,890.5 | 1,897 | 1,862 | 1,872.5 | -8.5 | -0.5% | 590,800 |
| 2024/11/01 | 1,890.5 | 1,904 | 1,881 | 1,881 | -49.5 | -2.6% | 724,900 |
| 2024/10/31 | 1,920.5 | 1,938.5 | 1,910.5 | 1,930.5 | +16 | +0.8% | 502,800 |
| 2024/10/30 | 1,923 | 1,927.5 | 1,906.5 | 1,914.5 | -1 | -0.1% | 971,800 |
| 2024/10/29 | 1,913.5 | 1,933 | 1,904 | 1,915.5 | -1.5 | -0.1% | 392,300 |
| 2024/10/28 | 1,899.5 | 1,918 | 1,890 | 1,917 | +9 | +0.5% | 525,800 |
| 2024/10/25 | 1,915 | 1,923 | 1,900 | 1,908 | -8 | -0.4% | 428,000 |
| 2024/10/24 | 1,913 | 1,923 | 1,897.5 | 1,916 | -12 | -0.6% | 365,100 |
| 2024/10/23 | 1,943 | 1,955.5 | 1,924 | 1,928 | -17.5 | -0.9% | 323,800 |
| 2024/10/22 | 1,950 | 1,957 | 1,938 | 1,945.5 | -5 | -0.3% | 493,800 |
| 2024/10/21 | 1,960.5 | 1,967.5 | 1,948 | 1,950.5 | -18 | -0.9% | 473,800 |
| 2024/10/18 | 1,978 | 1,984 | 1,968 | 1,968.5 | -1 | -0.1% | 221,300 |
| 2024/10/17 | 1,989 | 1,990 | 1,966 | 1,969.5 | -15.5 | -0.8% | 364,700 |
| 2024/10/16 | 1,983 | 2,005 | 1,968 | 1,985 | -28.5 | -1.4% | 375,200 |
| 2024/10/15 | 2,020 | 2,021.5 | 2,003.5 | 2,013.5 | +9 | +0.4% | 451,500 |
| 2024/10/11 | 2,009.5 | 2,023 | 2,001 | 2,004.5 | -4 | -0.2% | 285,400 |
| 2024/10/10 | 2,026 | 2,029 | 2,002 | 2,008.5 | -5 | -0.2% | 244,800 |
| 2024/10/09 | 2,020 | 2,036 | 2,004 | 2,013.5 | +1.5 | +0.1% | 300,000 |
| 2024/10/08 | 2,011 | 2,030.5 | 2,003.5 | 2,012 | -35.5 | -1.7% | 369,600 |
151～
200
件表示中 / 3754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 | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01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 |
| 三菱ガス | 260,200円 | -5.6% | -17.1% | 3.84% | 14.08倍 | 0.76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 |
| 応化工 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40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
