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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,853 | 1,861 | 1,837 | 1,852 | -8 | -0.4% | 199,000 |
| 2016/09/14 | 1,863 | 1,868 | 1,851 | 1,860 | -3 | -0.2% | 269,000 |
| 2016/09/13 | 1,868 | 1,870 | 1,847 | 1,863 | -12 | -0.6% | 288,000 |
| 2016/09/12 | 1,874 | 1,878 | 1,854 | 1,875 | -22 | -1.2% | 256,000 |
| 2016/09/09 | 1,905 | 1,908 | 1,886 | 1,897 | -17 | -0.9% | 388,000 |
| 2016/09/08 | 1,907 | 1,928 | 1,907 | 1,914 | -2 | -0.1% | 391,000 |
| 2016/09/07 | 1,894 | 1,916 | 1,887 | 1,916 | +4 | +0.2% | 217,000 |
| 2016/09/06 | 1,888 | 1,919 | 1,887 | 1,912 | +23 | +1.2% | 184,000 |
| 2016/09/05 | 1,890 | 1,907 | 1,889 | 1,889 | ±0 | ±0% | 205,000 |
| 2016/09/02 | 1,872 | 1,889 | 1,862 | 1,889 | -13 | -0.7% | 222,000 |
| 2016/09/01 | 1,912 | 1,926 | 1,893 | 1,902 | -10 | -0.5% | 230,000 |
| 2016/08/31 | 1,895 | 1,917 | 1,881 | 1,912 | +37 | +2% | 343,000 |
| 2016/08/30 | 1,874 | 1,884 | 1,869 | 1,875 | -5 | -0.3% | 183,000 |
| 2016/08/29 | 1,859 | 1,896 | 1,859 | 1,880 | +47 | +2.6% | 256,000 |
| 2016/08/26 | 1,842 | 1,846 | 1,818 | 1,833 | -15 | -0.8% | 248,000 |
| 2016/08/25 | 1,851 | 1,863 | 1,846 | 1,848 | -3 | -0.2% | 242,000 |
| 2016/08/24 | 1,833 | 1,858 | 1,833 | 1,851 | +18 | +1% | 282,000 |
| 2016/08/23 | 1,840 | 1,844 | 1,827 | 1,833 | -23 | -1.2% | 356,000 |
| 2016/08/22 | 1,851 | 1,862 | 1,832 | 1,856 | +20 | +1.1% | 348,000 |
| 2016/08/19 | 1,818 | 1,842 | 1,813 | 1,836 | +23 | +1.3% | 230,000 |
| 2016/08/18 | 1,805 | 1,830 | 1,804 | 1,813 | -17 | -0.9% | 328,000 |
| 2016/08/17 | 1,804 | 1,835 | 1,797 | 1,830 | +3 | +0.2% | 445,000 |
| 2016/08/16 | 1,848 | 1,852 | 1,821 | 1,827 | +29 | +1.6% | 667,000 |
| 2016/08/15 | 1,782 | 1,805 | 1,763 | 1,798 | -30 | -1.6% | 349,000 |
| 2016/08/12 | 1,819 | 1,862 | 1,800 | 1,828 | +89 | +5.1% | 616,000 |
| 2016/08/10 | 1,728 | 1,774 | 1,728 | 1,739 | -29 | -1.6% | 829,000 |
| 2016/08/09 | 1,761 | 1,776 | 1,747 | 1,768 | -7 | -0.4% | 536,000 |
| 2016/08/08 | 1,753 | 1,776 | 1,750 | 1,775 | +52 | +3% | 646,000 |
| 2016/08/05 | 1,721 | 1,729 | 1,714 | 1,723 | +1 | +0.1% | 427,000 |
| 2016/08/04 | 1,681 | 1,726 | 1,681 | 1,722 | +42 | +2.5% | 509,000 |
| 2016/08/03 | 1,692 | 1,703 | 1,667 | 1,680 | -52 | -3% | 579,000 |
| 2016/08/02 | 1,727 | 1,759 | 1,727 | 1,732 | -22 | -1.3% | 709,000 |
| 2016/08/01 | 1,729 | 1,767 | 1,711 | 1,754 | -8 | -0.5% | 683,000 |
| 2016/07/29 | 1,730 | 1,766 | 1,718 | 1,762 | +21 | +1.2% | 1,237,000 |
| 2016/07/28 | 1,727 | 1,751 | 1,713 | 1,741 | +20 | +1.2% | 541,000 |
| 2016/07/27 | 1,700 | 1,738 | 1,700 | 1,721 | +25 | +1.5% | 645,000 |
| 2016/07/26 | 1,722 | 1,722 | 1,682 | 1,696 | -19 | -1.1% | 363,000 |
| 2016/07/25 | 1,709 | 1,736 | 1,699 | 1,715 | +29 | +1.7% | 518,000 |
| 2016/07/22 | 1,684 | 1,712 | 1,657 | 1,686 | -15 | -0.9% | 363,000 |
| 2016/07/21 | 1,691 | 1,715 | 1,686 | 1,701 | +24 | +1.4% | 475,000 |
| 2016/07/20 | 1,721 | 1,725 | 1,655 | 1,677 | -8 | -0.5% | 813,000 |
| 2016/07/19 | 1,662 | 1,687 | 1,654 | 1,685 | +56 | +3.4% | 687,000 |
| 2016/07/15 | 1,636 | 1,639 | 1,619 | 1,629 | +18 | +1.1% | 420,000 |
| 2016/07/14 | 1,603 | 1,617 | 1,590 | 1,611 | +16 | +1% | 240,000 |
| 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 |
2151～
2200
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
