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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,821 | 1,908 | 1,820 | 1,898 | +43 | +2.3% | 539,000 |
| 2016/02/05 | 1,846 | 1,869 | 1,830 | 1,855 | -47 | -2.5% | 503,000 |
| 2016/02/04 | 1,839 | 1,912 | 1,826 | 1,902 | +45 | +2.4% | 798,000 |
| 2016/02/03 | 1,863 | 1,866 | 1,822 | 1,857 | -44 | -2.3% | 446,000 |
| 2016/02/02 | 1,898 | 1,924 | 1,891 | 1,901 | -42 | -2.2% | 357,000 |
| 2016/02/01 | 1,920 | 1,955 | 1,915 | 1,943 | +47 | +2.5% | 441,000 |
| 2016/01/29 | 1,855 | 1,902 | 1,822 | 1,896 | +59 | +3.2% | 687,000 |
| 2016/01/28 | 1,818 | 1,870 | 1,803 | 1,837 | +27 | +1.5% | 696,000 |
| 2016/01/27 | 1,811 | 1,818 | 1,785 | 1,810 | +63 | +3.6% | 526,000 |
| 2016/01/26 | 1,770 | 1,781 | 1,744 | 1,747 | -39 | -2.2% | 414,000 |
| 2016/01/25 | 1,794 | 1,800 | 1,766 | 1,786 | +25 | +1.4% | 365,000 |
| 2016/01/22 | 1,710 | 1,766 | 1,676 | 1,761 | +86 | +5.1% | 753,000 |
| 2016/01/21 | 1,726 | 1,768 | 1,675 | 1,675 | -54 | -3.1% | 546,000 |
| 2016/01/20 | 1,799 | 1,802 | 1,728 | 1,729 | -78 | -4.3% | 408,000 |
| 2016/01/19 | 1,799 | 1,814 | 1,785 | 1,807 | +7 | +0.4% | 310,000 |
| 2016/01/18 | 1,789 | 1,808 | 1,765 | 1,800 | -18 | -1% | 445,000 |
| 2016/01/15 | 1,830 | 1,840 | 1,802 | 1,818 | +39 | +2.2% | 577,000 |
| 2016/01/14 | 1,790 | 1,790 | 1,755 | 1,779 | -57 | -3.1% | 561,000 |
| 2016/01/13 | 1,813 | 1,844 | 1,813 | 1,836 | +34 | +1.9% | 365,000 |
| 2016/01/12 | 1,837 | 1,857 | 1,797 | 1,802 | -34 | -1.9% | 687,000 |
| 2016/01/08 | 1,864 | 1,866 | 1,833 | 1,836 | -46 | -2.4% | 554,000 |
| 2016/01/07 | 1,915 | 1,942 | 1,882 | 1,882 | -29 | -1.5% | 546,000 |
| 2016/01/06 | 1,930 | 1,947 | 1,889 | 1,911 | -2 | -0.1% | 562,000 |
| 2016/01/05 | 1,899 | 1,929 | 1,885 | 1,913 | +15 | +0.8% | 325,000 |
| 2016/01/04 | 1,931 | 1,949 | 1,894 | 1,898 | -58 | -3% | 368,000 |
| 2015/12/30 | 1,961 | 1,970 | 1,938 | 1,956 | +10 | +0.5% | 360,000 |
| 2015/12/29 | 1,919 | 1,953 | 1,900 | 1,946 | +20 | +1% | 225,000 |
| 2015/12/28 | 1,900 | 1,930 | 1,900 | 1,926 | +23 | +1.2% | 265,000 |
| 2015/12/25 | 1,931 | 1,931 | 1,896 | 1,903 | -11 | -0.6% | 278,000 |
| 2015/12/24 | 1,937 | 1,948 | 1,914 | 1,914 | +4 | +0.2% | 499,000 |
| 2015/12/22 | 1,891 | 1,915 | 1,875 | 1,910 | +19 | +1% | 256,000 |
| 2015/12/21 | 1,871 | 1,898 | 1,858 | 1,891 | ±0 | ±0% | 446,000 |
| 2015/12/18 | 1,919 | 1,950 | 1,891 | 1,891 | -44 | -2.3% | 782,000 |
| 2015/12/17 | 1,928 | 1,958 | 1,928 | 1,935 | +30 | +1.6% | 327,000 |
| 2015/12/16 | 1,901 | 1,933 | 1,897 | 1,905 | +28 | +1.5% | 504,000 |
| 2015/12/15 | 1,912 | 1,926 | 1,877 | 1,877 | -27 | -1.4% | 469,000 |
| 2015/12/14 | 1,893 | 1,912 | 1,876 | 1,904 | -8 | -0.4% | 450,000 |
| 2015/12/11 | 1,892 | 1,920 | 1,892 | 1,912 | +22 | +1.2% | 579,000 |
| 2015/12/10 | 1,874 | 1,906 | 1,874 | 1,890 | -11 | -0.6% | 383,000 |
| 2015/12/09 | 1,915 | 1,930 | 1,899 | 1,901 | -32 | -1.7% | 302,000 |
| 2015/12/08 | 1,964 | 1,964 | 1,930 | 1,933 | -25 | -1.3% | 349,000 |
| 2015/12/07 | 1,957 | 1,975 | 1,956 | 1,958 | +25 | +1.3% | 308,000 |
| 2015/12/04 | 1,965 | 1,970 | 1,912 | 1,933 | -72 | -3.6% | 634,000 |
| 2015/12/03 | 2,013 | 2,018 | 1,983 | 2,005 | -8 | -0.4% | 303,000 |
| 2015/12/02 | 2,035 | 2,035 | 2,009 | 2,013 | -7 | -0.3% | 434,000 |
| 2015/12/01 | 1,990 | 2,020 | 1,976 | 2,020 | +22 | +1.1% | 355,000 |
| 2015/11/30 | 1,999 | 2,013 | 1,977 | 1,998 | +9 | +0.5% | 494,000 |
| 2015/11/27 | 2,013 | 2,013 | 1,983 | 1,989 | -10 | -0.5% | 216,000 |
| 2015/11/26 | 2,002 | 2,022 | 1,997 | 1,999 | -9 | -0.4% | 238,000 |
| 2015/11/25 | 2,031 | 2,039 | 1,996 | 2,008 | -18 | -0.9% | 382,000 |
2301～
2350
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
