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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,027 | 2,046 | 2,021 | 2,026 | -1 | ±0% | 409,000 |
| 2015/11/20 | 2,013 | 2,027 | 1,996 | 2,027 | +5 | +0.2% | 431,000 |
| 2015/11/19 | 2,036 | 2,049 | 2,018 | 2,022 | +18 | +0.9% | 476,000 |
| 2015/11/18 | 2,020 | 2,029 | 2,001 | 2,004 | +12 | +0.6% | 384,000 |
| 2015/11/17 | 1,996 | 2,005 | 1,981 | 1,992 | +32 | +1.6% | 514,000 |
| 2015/11/16 | 1,947 | 1,964 | 1,935 | 1,960 | -11 | -0.6% | 290,000 |
| 2015/11/13 | 1,978 | 1,980 | 1,961 | 1,971 | -18 | -0.9% | 366,000 |
| 2015/11/12 | 1,971 | 1,998 | 1,955 | 1,989 | +31 | +1.6% | 538,000 |
| 2015/11/11 | 1,959 | 1,983 | 1,935 | 1,958 | -41 | -2.1% | 581,000 |
| 2015/11/10 | 2,007 | 2,020 | 1,981 | 1,999 | +1 | +0.1% | 398,000 |
| 2015/11/09 | 1,984 | 2,014 | 1,981 | 1,998 | +52 | +2.7% | 517,000 |
| 2015/11/06 | 1,943 | 1,948 | 1,927 | 1,946 | +12 | +0.6% | 260,000 |
| 2015/11/05 | 1,941 | 1,950 | 1,924 | 1,934 | +6 | +0.3% | 356,000 |
| 2015/11/04 | 1,939 | 1,950 | 1,923 | 1,928 | +10 | +0.5% | 423,000 |
| 2015/11/02 | 1,951 | 1,957 | 1,916 | 1,918 | -73 | -3.7% | 392,000 |
| 2015/10/30 | 1,942 | 2,000 | 1,934 | 1,991 | +52 | +2.7% | 583,000 |
| 2015/10/29 | 1,931 | 1,955 | 1,917 | 1,939 | +17 | +0.9% | 1,302,000 |
| 2015/10/28 | 1,948 | 1,961 | 1,911 | 1,922 | -26 | -1.3% | 498,000 |
| 2015/10/27 | 1,993 | 1,994 | 1,942 | 1,948 | -51 | -2.6% | 455,000 |
| 2015/10/26 | 1,996 | 2,018 | 1,995 | 1,999 | -4 | -0.2% | 230,000 |
| 2015/10/23 | 2,024 | 2,027 | 1,997 | 2,003 | +52 | +2.7% | 443,000 |
| 2015/10/22 | 1,911 | 1,958 | 1,911 | 1,951 | +10 | +0.5% | 321,000 |
| 2015/10/21 | 1,883 | 1,947 | 1,881 | 1,941 | +49 | +2.6% | 338,000 |
| 2015/10/20 | 1,903 | 1,904 | 1,880 | 1,892 | +2 | +0.1% | 230,000 |
| 2015/10/19 | 1,907 | 1,910 | 1,883 | 1,890 | -22 | -1.2% | 268,000 |
| 2015/10/16 | 1,900 | 1,919 | 1,897 | 1,912 | +28 | +1.5% | 373,000 |
| 2015/10/15 | 1,857 | 1,899 | 1,839 | 1,884 | -2 | -0.1% | 434,000 |
| 2015/10/14 | 1,913 | 1,913 | 1,872 | 1,886 | -29 | -1.5% | 364,000 |
| 2015/10/13 | 1,900 | 1,923 | 1,868 | 1,915 | +10 | +0.5% | 495,000 |
| 2015/10/09 | 1,870 | 1,912 | 1,863 | 1,905 | +53 | +2.9% | 369,000 |
| 2015/10/08 | 1,881 | 1,891 | 1,845 | 1,852 | -38 | -2% | 539,000 |
| 2015/10/07 | 1,854 | 1,899 | 1,828 | 1,890 | +34 | +1.8% | 299,000 |
| 2015/10/06 | 1,874 | 1,896 | 1,850 | 1,856 | +10 | +0.5% | 432,000 |
| 2015/10/05 | 1,843 | 1,855 | 1,829 | 1,846 | +22 | +1.2% | 294,000 |
| 2015/10/02 | 1,808 | 1,843 | 1,787 | 1,824 | -2 | -0.1% | 397,000 |
| 2015/10/01 | 1,807 | 1,845 | 1,789 | 1,826 | +35 | +2% | 472,000 |
| 2015/09/30 | 1,748 | 1,798 | 1,729 | 1,791 | +123 | +7.4% | 959,000 |
| 2015/09/29 | 1,707 | 1,708 | 1,666 | 1,668 | -66 | -3.8% | 590,000 |
| 2015/09/28 | 1,724 | 1,747 | 1,708 | 1,734 | +17 | +1% | 291,000 |
| 2015/09/25 | 1,692 | 1,718 | 1,686 | 1,717 | +33 | +2% | 585,000 |
| 2015/09/24 | 1,738 | 1,738 | 1,683 | 1,684 | -65 | -3.7% | 481,000 |
| 2015/09/18 | 1,764 | 1,778 | 1,725 | 1,749 | -33 | -1.9% | 934,000 |
| 2015/09/17 | 1,801 | 1,818 | 1,774 | 1,782 | -13 | -0.7% | 312,000 |
| 2015/09/16 | 1,817 | 1,823 | 1,781 | 1,795 | -8 | -0.4% | 327,000 |
| 2015/09/15 | 1,822 | 1,855 | 1,799 | 1,803 | -14 | -0.8% | 328,000 |
| 2015/09/14 | 1,862 | 1,866 | 1,807 | 1,817 | +7 | +0.4% | 338,000 |
| 2015/09/11 | 1,796 | 1,824 | 1,790 | 1,810 | -9 | -0.5% | 506,000 |
| 2015/09/10 | 1,805 | 1,834 | 1,779 | 1,819 | -25 | -1.4% | 321,000 |
| 2015/09/09 | 1,813 | 1,844 | 1,795 | 1,844 | +99 | +5.7% | 344,000 |
| 2015/09/08 | 1,763 | 1,783 | 1,740 | 1,745 | -16 | -0.9% | 357,000 |
2351～
2400
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 | 218,700円 | +6.9% | +9.5% | 3.43% | 9.46倍 | 0.97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 | 405,300円 | +10.5% | +10.6% | 1.73% | 19.75倍 | 2.42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 | 227,600円 | -5.6% | -17.1% | 4.39% | 12.31倍 | 0.67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 | 524,000円 | +3.3% | -43.0% | 1.98% | 37.09倍 | 1.83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
