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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 2,028 | 2,035 | 1,989 | 2,003 | +48 | +2.5% | 778,800 |
| 2016/11/30 | 1,907 | 1,963 | 1,901 | 1,955 | +54 | +2.8% | 1,070,900 |
| 2016/11/29 | 1,890 | 1,926 | 1,890 | 1,901 | +2 | +0.1% | 440,100 |
| 2016/11/28 | 1,853 | 1,904 | 1,851 | 1,899 | +33 | +1.8% | 409,500 |
| 2016/11/25 | 1,897 | 1,906 | 1,852 | 1,866 | -18 | -1% | 609,400 |
| 2016/11/24 | 1,910 | 1,912 | 1,877 | 1,884 | +4 | +0.2% | 368,400 |
| 2016/11/22 | 1,880 | 1,882 | 1,846 | 1,880 | +20 | +1.1% | 427,200 |
| 2016/11/21 | 1,881 | 1,881 | 1,848 | 1,860 | -15 | -0.8% | 388,800 |
| 2016/11/18 | 1,881 | 1,890 | 1,865 | 1,875 | +4 | +0.2% | 332,200 |
| 2016/11/17 | 1,837 | 1,871 | 1,826 | 1,871 | ±0 | ±0% | 345,300 |
| 2016/11/16 | 1,872 | 1,878 | 1,856 | 1,871 | +23 | +1.2% | 502,800 |
| 2016/11/15 | 1,859 | 1,859 | 1,833 | 1,848 | -9 | -0.5% | 390,200 |
| 2016/11/14 | 1,814 | 1,859 | 1,807 | 1,857 | +49 | +2.7% | 480,500 |
| 2016/11/11 | 1,862 | 1,875 | 1,793 | 1,808 | -116 | -6% | 1,046,300 |
| 2016/11/10 | 1,950 | 1,950 | 1,900 | 1,924 | +120 | +6.7% | 615,400 |
| 2016/11/09 | 1,918 | 1,931 | 1,788 | 1,804 | -103 | -5.4% | 513,700 |
| 2016/11/08 | 1,886 | 1,933 | 1,886 | 1,907 | +20 | +1.1% | 397,100 |
| 2016/11/07 | 1,895 | 1,905 | 1,873 | 1,887 | +17 | +0.9% | 420,500 |
| 2016/11/04 | 1,882 | 1,900 | 1,862 | 1,870 | -36 | -1.9% | 494,100 |
| 2016/11/02 | 1,924 | 1,929 | 1,898 | 1,906 | -42 | -2.2% | 474,100 |
| 2016/11/01 | 1,953 | 1,956 | 1,924 | 1,948 | -19 | -1% | 414,300 |
| 2016/10/31 | 1,979 | 1,985 | 1,958 | 1,967 | -3 | -0.2% | 440,200 |
| 2016/10/28 | 1,965 | 1,980 | 1,956 | 1,970 | +25 | +1.3% | 604,000 |
| 2016/10/27 | 1,957 | 1,964 | 1,934 | 1,945 | -11 | -0.6% | 286,900 |
| 2016/10/26 | 1,921 | 1,958 | 1,920 | 1,956 | +18 | +0.9% | 378,200 |
| 2016/10/25 | 1,929 | 1,944 | 1,922 | 1,938 | +9 | +0.5% | 396,800 |
| 2016/10/24 | 1,918 | 1,935 | 1,909 | 1,929 | +18 | +0.9% | 444,900 |
| 2016/10/21 | 1,912 | 1,914 | 1,896 | 1,911 | -2 | -0.1% | 348,800 |
| 2016/10/20 | 1,911 | 1,931 | 1,905 | 1,913 | +8 | +0.4% | 459,800 |
| 2016/10/19 | 1,906 | 1,914 | 1,890 | 1,905 | +8 | +0.4% | 513,400 |
| 2016/10/18 | 1,890 | 1,901 | 1,884 | 1,897 | +14 | +0.7% | 332,700 |
| 2016/10/17 | 1,870 | 1,887 | 1,861 | 1,883 | +9 | +0.5% | 350,500 |
| 2016/10/14 | 1,862 | 1,877 | 1,859 | 1,874 | +11 | +0.6% | 358,100 |
| 2016/10/13 | 1,889 | 1,896 | 1,856 | 1,863 | -9 | -0.5% | 466,000 |
| 2016/10/12 | 1,872 | 1,887 | 1,860 | 1,872 | -25 | -1.3% | 636,000 |
| 2016/10/11 | 1,893 | 1,928 | 1,887 | 1,897 | +15 | +0.8% | 444,900 |
| 2016/10/07 | 1,895 | 1,902 | 1,873 | 1,882 | -8 | -0.4% | 546,900 |
| 2016/10/06 | 1,933 | 1,935 | 1,884 | 1,890 | -44 | -2.3% | 663,300 |
| 2016/10/05 | 1,928 | 1,956 | 1,909 | 1,934 | -2 | -0.1% | 733,500 |
| 2016/10/04 | 1,939 | 1,941 | 1,922 | 1,936 | +2 | +0.1% | 659,700 |
| 2016/10/03 | 1,925 | 1,945 | 1,912 | 1,934 | +38 | +2% | 760,400 |
| 2016/09/30 | 1,890 | 1,905 | 1,864 | 1,896 | -48 | -2.5% | 414,000 |
| 2016/09/29 | 1,934 | 1,960 | 1,934 | 1,944 | +28 | +1.5% | 378,000 |
| 2016/09/28 | 1,922 | 1,937 | 1,894 | 1,916 | -20 | -1% | 288,000 |
| 2016/09/27 | 1,865 | 1,938 | 1,858 | 1,936 | +39 | +2.1% | 566,000 |
| 2016/09/26 | 1,921 | 1,921 | 1,892 | 1,897 | -25 | -1.3% | 213,000 |
| 2016/09/23 | 1,943 | 1,945 | 1,910 | 1,922 | -7 | -0.4% | 410,000 |
| 2016/09/21 | 1,879 | 1,934 | 1,853 | 1,929 | +50 | +2.7% | 502,000 |
| 2016/09/20 | 1,839 | 1,897 | 1,839 | 1,879 | +19 | +1% | 472,000 |
| 2016/09/16 | 1,839 | 1,872 | 1,839 | 1,860 | +8 | +0.4% | 402,000 |
2101～
2150
件表示中 / 3736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 | 216,600円 | +6.9% | +9.5% | 3.46% | 9.37倍 | 0.96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 |
| 住友化 | 34,500円 | -10.2% | +80.7% | 3.48% | 14.11倍 | 0.63倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 応化工 | 402,900円 | +10.5% | +10.6% | 1.74% | 19.63倍 | 2.41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 |
| 三菱ガス | 225,000円 | -5.6% | -17.1% | 4.44% | 12.17倍 | 0.66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 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
