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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 2,024 | 2,032 | 2,005 | 2,019 | -20 | -1% | 319,000 |
| 2015/01/30 | 2,072 | 2,088 | 2,033 | 2,039 | -12 | -0.6% | 385,000 |
| 2015/01/29 | 2,042 | 2,069 | 2,023 | 2,051 | ±0 | ±0% | 315,000 |
| 2015/01/28 | 2,011 | 2,058 | 2,009 | 2,051 | +29 | +1.4% | 289,000 |
| 2015/01/27 | 1,980 | 2,022 | 1,977 | 2,022 | +42 | +2.1% | 308,000 |
| 2015/01/26 | 1,966 | 1,980 | 1,966 | 1,980 | -14 | -0.7% | 247,000 |
| 2015/01/23 | 1,968 | 1,996 | 1,959 | 1,994 | +53 | +2.7% | 353,000 |
| 2015/01/22 | 1,939 | 1,941 | 1,918 | 1,941 | +2 | +0.1% | 281,000 |
| 2015/01/21 | 1,943 | 1,949 | 1,920 | 1,939 | -13 | -0.7% | 698,000 |
| 2015/01/20 | 1,887 | 1,953 | 1,884 | 1,952 | +61 | +3.2% | 441,000 |
| 2015/01/19 | 1,860 | 1,892 | 1,855 | 1,891 | +41 | +2.2% | 276,000 |
| 2015/01/16 | 1,849 | 1,860 | 1,816 | 1,850 | -43 | -2.3% | 248,000 |
| 2015/01/15 | 1,855 | 1,895 | 1,855 | 1,893 | +37 | +2% | 234,000 |
| 2015/01/14 | 1,874 | 1,886 | 1,848 | 1,856 | -23 | -1.2% | 231,000 |
| 2015/01/13 | 1,850 | 1,883 | 1,827 | 1,879 | +29 | +1.6% | 380,000 |
| 2015/01/09 | 1,849 | 1,882 | 1,840 | 1,850 | +15 | +0.8% | 459,000 |
| 2015/01/08 | 1,886 | 1,917 | 1,827 | 1,835 | -11 | -0.6% | 901,000 |
| 2015/01/07 | 1,813 | 1,866 | 1,813 | 1,846 | +10 | +0.5% | 370,000 |
| 2015/01/06 | 1,871 | 1,877 | 1,836 | 1,836 | -61 | -3.2% | 343,000 |
| 2015/01/05 | 1,915 | 1,923 | 1,893 | 1,897 | -19 | -1% | 218,000 |
| 2014/12/30 | 1,972 | 1,972 | 1,915 | 1,916 | -42 | -2.1% | 249,000 |
| 2014/12/29 | 1,964 | 1,985 | 1,943 | 1,958 | +13 | +0.7% | 295,000 |
| 2014/12/26 | 1,946 | 1,967 | 1,944 | 1,945 | -1 | -0.1% | 113,000 |
| 2014/12/25 | 1,944 | 1,959 | 1,940 | 1,946 | -9 | -0.5% | 131,000 |
| 2014/12/24 | 1,948 | 1,972 | 1,942 | 1,955 | +37 | +1.9% | 219,000 |
| 2014/12/22 | 1,917 | 1,929 | 1,905 | 1,918 | +2 | +0.1% | 292,000 |
| 2014/12/19 | 1,920 | 1,949 | 1,898 | 1,916 | +20 | +1.1% | 485,000 |
| 2014/12/18 | 1,930 | 1,930 | 1,888 | 1,896 | +22 | +1.2% | 430,000 |
| 2014/12/17 | 1,879 | 1,900 | 1,872 | 1,874 | -21 | -1.1% | 444,000 |
| 2014/12/16 | 1,899 | 1,911 | 1,883 | 1,895 | -19 | -1% | 735,000 |
| 2014/12/15 | 1,901 | 1,926 | 1,901 | 1,914 | -25 | -1.3% | 253,000 |
| 2014/12/12 | 1,938 | 1,969 | 1,938 | 1,939 | -9 | -0.5% | 577,000 |
| 2014/12/11 | 1,911 | 1,950 | 1,899 | 1,948 | -4 | -0.2% | 309,000 |
| 2014/12/10 | 1,992 | 2,010 | 1,949 | 1,952 | -60 | -3% | 298,000 |
| 2014/12/09 | 2,011 | 2,022 | 2,002 | 2,012 | -7 | -0.3% | 221,000 |
| 2014/12/08 | 2,015 | 2,028 | 2,005 | 2,019 | +14 | +0.7% | 241,000 |
| 2014/12/05 | 1,988 | 2,007 | 1,983 | 2,005 | +15 | +0.8% | 385,000 |
| 2014/12/04 | 1,967 | 2,000 | 1,967 | 1,990 | +43 | +2.2% | 399,000 |
| 2014/12/03 | 1,970 | 1,996 | 1,942 | 1,947 | -7 | -0.4% | 400,000 |
| 2014/12/02 | 1,920 | 1,958 | 1,912 | 1,954 | +22 | +1.1% | 601,000 |
| 2014/12/01 | 1,929 | 1,955 | 1,927 | 1,932 | +6 | +0.3% | 288,000 |
| 2014/11/28 | 1,921 | 1,935 | 1,914 | 1,926 | +18 | +0.9% | 455,000 |
| 2014/11/27 | 1,914 | 1,920 | 1,900 | 1,908 | -17 | -0.9% | 337,000 |
| 2014/11/26 | 1,920 | 1,940 | 1,915 | 1,925 | +1 | +0.1% | 463,000 |
| 2014/11/25 | 1,952 | 1,952 | 1,914 | 1,924 | +8 | +0.4% | 780,000 |
| 2014/11/21 | 1,916 | 1,924 | 1,904 | 1,916 | ±0 | ±0% | 540,000 |
| 2014/11/20 | 1,954 | 1,963 | 1,913 | 1,916 | -31 | -1.6% | 677,000 |
| 2014/11/19 | 1,922 | 1,954 | 1,922 | 1,947 | +32 | +1.7% | 493,000 |
| 2014/11/18 | 1,908 | 1,927 | 1,898 | 1,915 | +21 | +1.1% | 481,000 |
| 2014/11/17 | 1,935 | 1,935 | 1,891 | 1,894 | -41 | -2.1% | 449,000 |
2551～
2600
件表示中 / 3737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 | 219,100円 | +6.9% | +9.5% | 3.42% | 9.48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 | 34,700円 | -10.2% | +80.7% | 3.46% | 14.20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 | 408,400円 | +10.5% | +10.6% | 1.71% | 19.89倍 | 2.44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 | 232,900円 | -5.6% | -17.1% | 4.29% | 12.60倍 | 0.68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 | 523,400円 | +3.3% | -43.0% | 1.99% | 37.05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
