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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,614 | 1,628 | 1,587 | 1,595 | +21 | +1.3% | 552,000 |
| 2016/07/12 | 1,567 | 1,593 | 1,566 | 1,574 | +43 | +2.8% | 409,000 |
| 2016/07/11 | 1,483 | 1,540 | 1,483 | 1,531 | +71 | +4.9% | 556,000 |
| 2016/07/08 | 1,510 | 1,517 | 1,459 | 1,460 | -40 | -2.7% | 531,000 |
| 2016/07/07 | 1,512 | 1,529 | 1,495 | 1,500 | -34 | -2.2% | 715,000 |
| 2016/07/06 | 1,535 | 1,543 | 1,509 | 1,534 | -26 | -1.7% | 531,000 |
| 2016/07/05 | 1,545 | 1,560 | 1,525 | 1,560 | +11 | +0.7% | 657,000 |
| 2016/07/04 | 1,514 | 1,551 | 1,503 | 1,549 | +35 | +2.3% | 611,000 |
| 2016/07/01 | 1,509 | 1,522 | 1,493 | 1,514 | +17 | +1.1% | 400,000 |
| 2016/06/30 | 1,562 | 1,562 | 1,496 | 1,497 | +5 | +0.3% | 786,000 |
| 2016/06/29 | 1,493 | 1,503 | 1,471 | 1,492 | +19 | +1.3% | 591,000 |
| 2016/06/28 | 1,440 | 1,484 | 1,429 | 1,473 | +10 | +0.7% | 536,000 |
| 2016/06/27 | 1,444 | 1,467 | 1,428 | 1,463 | +44 | +3.1% | 652,000 |
| 2016/06/24 | 1,549 | 1,556 | 1,398 | 1,419 | -116 | -7.6% | 739,000 |
| 2016/06/23 | 1,532 | 1,544 | 1,520 | 1,535 | +5 | +0.3% | 502,000 |
| 2016/06/22 | 1,557 | 1,563 | 1,523 | 1,530 | -16 | -1% | 535,000 |
| 2016/06/21 | 1,538 | 1,552 | 1,528 | 1,546 | -8 | -0.5% | 770,000 |
| 2016/06/20 | 1,561 | 1,592 | 1,542 | 1,554 | +16 | +1% | 581,000 |
| 2016/06/17 | 1,538 | 1,566 | 1,538 | 1,538 | +23 | +1.5% | 373,000 |
| 2016/06/16 | 1,569 | 1,571 | 1,514 | 1,515 | -64 | -4.1% | 423,000 |
| 2016/06/15 | 1,579 | 1,592 | 1,564 | 1,579 | ±0 | ±0% | 574,000 |
| 2016/06/14 | 1,592 | 1,595 | 1,562 | 1,579 | -14 | -0.9% | 438,000 |
| 2016/06/13 | 1,619 | 1,622 | 1,592 | 1,593 | -63 | -3.8% | 480,000 |
| 2016/06/10 | 1,671 | 1,682 | 1,644 | 1,656 | -23 | -1.4% | 564,000 |
| 2016/06/09 | 1,700 | 1,706 | 1,667 | 1,679 | -38 | -2.2% | 545,000 |
| 2016/06/08 | 1,714 | 1,720 | 1,702 | 1,717 | -14 | -0.8% | 463,000 |
| 2016/06/07 | 1,703 | 1,743 | 1,699 | 1,731 | +26 | +1.5% | 551,000 |
| 2016/06/06 | 1,698 | 1,708 | 1,674 | 1,705 | -1 | -0.1% | 411,000 |
| 2016/06/03 | 1,676 | 1,714 | 1,671 | 1,706 | +40 | +2.4% | 603,000 |
| 2016/06/02 | 1,691 | 1,717 | 1,664 | 1,666 | -50 | -2.9% | 317,000 |
| 2016/06/01 | 1,734 | 1,749 | 1,706 | 1,716 | -19 | -1.1% | 548,000 |
| 2016/05/31 | 1,718 | 1,740 | 1,696 | 1,735 | +1 | +0.1% | 1,263,000 |
| 2016/05/30 | 1,733 | 1,741 | 1,723 | 1,734 | +2 | +0.1% | 312,000 |
| 2016/05/27 | 1,741 | 1,749 | 1,723 | 1,732 | +20 | +1.2% | 573,000 |
| 2016/05/26 | 1,726 | 1,726 | 1,706 | 1,712 | +13 | +0.8% | 268,000 |
| 2016/05/25 | 1,719 | 1,733 | 1,693 | 1,699 | +5 | +0.3% | 497,000 |
| 2016/05/24 | 1,701 | 1,705 | 1,682 | 1,694 | -9 | -0.5% | 605,000 |
| 2016/05/23 | 1,718 | 1,732 | 1,683 | 1,703 | -18 | -1% | 641,000 |
| 2016/05/20 | 1,692 | 1,724 | 1,690 | 1,721 | +19 | +1.1% | 312,000 |
| 2016/05/19 | 1,765 | 1,766 | 1,684 | 1,702 | -53 | -3% | 747,000 |
| 2016/05/18 | 1,721 | 1,791 | 1,707 | 1,755 | +63 | +3.7% | 1,137,000 |
| 2016/05/17 | 1,691 | 1,703 | 1,664 | 1,692 | +24 | +1.4% | 590,000 |
| 2016/05/16 | 1,668 | 1,685 | 1,649 | 1,668 | +20 | +1.2% | 552,000 |
| 2016/05/13 | 1,671 | 1,681 | 1,631 | 1,648 | -39 | -2.3% | 709,000 |
| 2016/05/12 | 1,650 | 1,692 | 1,633 | 1,687 | +31 | +1.9% | 595,000 |
| 2016/05/11 | 1,652 | 1,670 | 1,643 | 1,656 | +27 | +1.7% | 541,000 |
| 2016/05/10 | 1,547 | 1,640 | 1,547 | 1,629 | +72 | +4.6% | 684,000 |
| 2016/05/09 | 1,564 | 1,587 | 1,557 | 1,557 | +9 | +0.6% | 426,000 |
| 2016/05/06 | 1,568 | 1,573 | 1,544 | 1,548 | -2 | -0.1% | 401,000 |
| 2016/05/02 | 1,515 | 1,553 | 1,500 | 1,550 | -116 | -7% | 983,000 |
2151～
2200
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
