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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,712 | 1,736 | 1,709 | 1,713 | +4 | +0.2% | 443,000 |
| 2016/04/19 | 1,684 | 1,713 | 1,683 | 1,709 | +84 | +5.2% | 551,000 |
| 2016/04/18 | 1,583 | 1,634 | 1,583 | 1,625 | -38 | -2.3% | 252,000 |
| 2016/04/15 | 1,663 | 1,667 | 1,651 | 1,663 | -4 | -0.2% | 318,000 |
| 2016/04/14 | 1,656 | 1,667 | 1,637 | 1,667 | +51 | +3.2% | 402,000 |
| 2016/04/13 | 1,561 | 1,626 | 1,561 | 1,616 | +57 | +3.7% | 497,000 |
| 2016/04/12 | 1,549 | 1,565 | 1,543 | 1,559 | +22 | +1.4% | 340,000 |
| 2016/04/11 | 1,542 | 1,542 | 1,513 | 1,537 | -13 | -0.8% | 242,000 |
| 2016/04/08 | 1,510 | 1,575 | 1,493 | 1,550 | +12 | +0.8% | 550,000 |
| 2016/04/07 | 1,536 | 1,551 | 1,529 | 1,538 | +4 | +0.3% | 321,000 |
| 2016/04/06 | 1,555 | 1,568 | 1,528 | 1,534 | -31 | -2% | 399,000 |
| 2016/04/05 | 1,602 | 1,607 | 1,561 | 1,565 | -48 | -3% | 343,000 |
| 2016/04/04 | 1,605 | 1,632 | 1,592 | 1,613 | +17 | +1.1% | 464,000 |
| 2016/04/01 | 1,666 | 1,674 | 1,595 | 1,596 | -70 | -4.2% | 497,000 |
| 2016/03/31 | 1,717 | 1,717 | 1,666 | 1,666 | -32 | -1.9% | 474,000 |
| 2016/03/30 | 1,708 | 1,721 | 1,693 | 1,698 | -29 | -1.7% | 617,000 |
| 2016/03/29 | 1,728 | 1,742 | 1,711 | 1,727 | +6 | +0.3% | 455,000 |
| 2016/03/28 | 1,703 | 1,721 | 1,690 | 1,721 | +35 | +2.1% | 487,000 |
| 2016/03/25 | 1,678 | 1,689 | 1,667 | 1,686 | +33 | +2% | 313,000 |
| 2016/03/24 | 1,670 | 1,688 | 1,647 | 1,653 | -8 | -0.5% | 457,000 |
| 2016/03/23 | 1,680 | 1,691 | 1,655 | 1,661 | -15 | -0.9% | 389,000 |
| 2016/03/22 | 1,636 | 1,687 | 1,636 | 1,676 | +59 | +3.6% | 466,000 |
| 2016/03/18 | 1,638 | 1,651 | 1,602 | 1,617 | -5 | -0.3% | 577,000 |
| 2016/03/17 | 1,640 | 1,655 | 1,613 | 1,622 | -13 | -0.8% | 514,000 |
| 2016/03/16 | 1,635 | 1,658 | 1,634 | 1,635 | -15 | -0.9% | 333,000 |
| 2016/03/15 | 1,666 | 1,681 | 1,644 | 1,650 | -16 | -1% | 373,000 |
| 2016/03/14 | 1,657 | 1,680 | 1,649 | 1,666 | +28 | +1.7% | 309,000 |
| 2016/03/11 | 1,618 | 1,647 | 1,607 | 1,638 | +2 | +0.1% | 546,000 |
| 2016/03/10 | 1,577 | 1,646 | 1,577 | 1,636 | +44 | +2.8% | 590,000 |
| 2016/03/09 | 1,594 | 1,603 | 1,567 | 1,592 | -22 | -1.4% | 479,000 |
| 2016/03/08 | 1,626 | 1,639 | 1,574 | 1,614 | -31 | -1.9% | 730,000 |
| 2016/03/07 | 1,650 | 1,661 | 1,643 | 1,645 | -16 | -1% | 402,000 |
| 2016/03/04 | 1,640 | 1,671 | 1,622 | 1,661 | +29 | +1.8% | 423,000 |
| 2016/03/03 | 1,614 | 1,665 | 1,614 | 1,632 | -3 | -0.2% | 636,000 |
| 2016/03/02 | 1,611 | 1,647 | 1,611 | 1,635 | +47 | +3% | 394,000 |
| 2016/03/01 | 1,588 | 1,599 | 1,566 | 1,588 | -9 | -0.6% | 288,000 |
| 2016/02/29 | 1,619 | 1,655 | 1,597 | 1,597 | -13 | -0.8% | 664,000 |
| 2016/02/26 | 1,640 | 1,664 | 1,608 | 1,610 | -15 | -0.9% | 440,000 |
| 2016/02/25 | 1,556 | 1,642 | 1,556 | 1,625 | +63 | +4% | 698,000 |
| 2016/02/24 | 1,549 | 1,600 | 1,532 | 1,562 | -11 | -0.7% | 632,000 |
| 2016/02/23 | 1,583 | 1,605 | 1,561 | 1,573 | -10 | -0.6% | 423,000 |
| 2016/02/22 | 1,547 | 1,600 | 1,547 | 1,583 | +12 | +0.8% | 308,000 |
| 2016/02/19 | 1,560 | 1,609 | 1,546 | 1,571 | -26 | -1.6% | 409,000 |
| 2016/02/18 | 1,611 | 1,611 | 1,578 | 1,597 | +37 | +2.4% | 768,000 |
| 2016/02/17 | 1,570 | 1,589 | 1,538 | 1,560 | -49 | -3% | 1,157,000 |
| 2016/02/16 | 1,607 | 1,643 | 1,568 | 1,609 | +2 | +0.1% | 775,000 |
| 2016/02/15 | 1,570 | 1,614 | 1,556 | 1,607 | +124 | +8.4% | 970,000 |
| 2016/02/12 | 1,620 | 1,638 | 1,475 | 1,483 | -246 | -14.2% | 1,262,000 |
| 2016/02/10 | 1,788 | 1,794 | 1,697 | 1,729 | -83 | -4.6% | 1,001,000 |
| 2016/02/09 | 1,832 | 1,844 | 1,801 | 1,812 | -86 | -4.5% | 542,000 |
2251～
2300
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
