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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 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 |
2201～
2250
件表示中 / 3769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 | 248,500円 | +6.9% | +9.5% | 3.02% | 10.75倍 | 1.10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 | 471,600円 | +13.0% | +18.7% | 1.48% | 21.34倍 | 2.72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 | 181,700円 | +1.6% | -15.3% | 2.97% | 17.48倍 | 0.80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 | 265,500円 | -3.1% | -17.1% | 3.77% | 14.36倍 | 0.77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 |
| 住友ベ | 494,300円 | +1.7% | +8.3% | 2.12% | 18.44倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
