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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/14 | 1,898 | 1,936 | 1,896 | 1,935 | +56 | +3% | 681,000 |
| 2014/11/13 | 1,860 | 1,889 | 1,859 | 1,879 | +26 | +1.4% | 616,000 |
| 2014/11/12 | 1,842 | 1,886 | 1,835 | 1,853 | +44 | +2.4% | 969,000 |
| 2014/11/11 | 1,813 | 1,816 | 1,785 | 1,809 | +16 | +0.9% | 244,000 |
| 2014/11/10 | 1,800 | 1,816 | 1,785 | 1,793 | -24 | -1.3% | 499,000 |
| 2014/11/07 | 1,813 | 1,823 | 1,806 | 1,817 | +2 | +0.1% | 292,000 |
| 2014/11/06 | 1,838 | 1,838 | 1,803 | 1,815 | -20 | -1.1% | 363,000 |
| 2014/11/05 | 1,799 | 1,839 | 1,790 | 1,835 | +34 | +1.9% | 461,000 |
| 2014/11/04 | 1,843 | 1,843 | 1,787 | 1,801 | +45 | +2.6% | 579,000 |
| 2014/10/31 | 1,726 | 1,771 | 1,719 | 1,756 | +20 | +1.2% | 804,000 |
| 2014/10/30 | 1,700 | 1,738 | 1,692 | 1,736 | +43 | +2.5% | 934,000 |
| 2014/10/29 | 1,690 | 1,695 | 1,679 | 1,693 | +23 | +1.4% | 271,000 |
| 2014/10/28 | 1,671 | 1,682 | 1,667 | 1,670 | -6 | -0.4% | 206,000 |
| 2014/10/27 | 1,680 | 1,684 | 1,666 | 1,676 | +12 | +0.7% | 286,000 |
| 2014/10/24 | 1,670 | 1,677 | 1,649 | 1,664 | +19 | +1.2% | 178,000 |
| 2014/10/23 | 1,637 | 1,660 | 1,636 | 1,645 | -2 | -0.1% | 363,000 |
| 2014/10/22 | 1,616 | 1,650 | 1,616 | 1,647 | +60 | +3.8% | 302,000 |
| 2014/10/21 | 1,606 | 1,615 | 1,585 | 1,587 | -19 | -1.2% | 290,000 |
| 2014/10/20 | 1,580 | 1,606 | 1,570 | 1,606 | +64 | +4.2% | 308,000 |
| 2014/10/17 | 1,591 | 1,624 | 1,539 | 1,542 | -27 | -1.7% | 597,000 |
| 2014/10/16 | 1,551 | 1,584 | 1,551 | 1,569 | -19 | -1.2% | 348,000 |
| 2014/10/15 | 1,579 | 1,592 | 1,575 | 1,588 | +11 | +0.7% | 370,000 |
| 2014/10/14 | 1,599 | 1,604 | 1,571 | 1,577 | -44 | -2.7% | 580,000 |
| 2014/10/10 | 1,612 | 1,629 | 1,601 | 1,621 | -10 | -0.6% | 556,000 |
| 2014/10/09 | 1,648 | 1,660 | 1,628 | 1,631 | +1 | +0.1% | 356,000 |
| 2014/10/08 | 1,620 | 1,650 | 1,602 | 1,630 | -1 | -0.1% | 389,000 |
| 2014/10/07 | 1,645 | 1,654 | 1,629 | 1,631 | -9 | -0.5% | 290,000 |
| 2014/10/06 | 1,655 | 1,665 | 1,638 | 1,640 | +9 | +0.6% | 205,000 |
| 2014/10/03 | 1,629 | 1,646 | 1,623 | 1,631 | +9 | +0.6% | 317,000 |
| 2014/10/02 | 1,646 | 1,646 | 1,620 | 1,622 | -34 | -2.1% | 315,000 |
| 2014/10/01 | 1,649 | 1,665 | 1,638 | 1,656 | +24 | +1.5% | 329,000 |
| 2014/09/30 | 1,648 | 1,649 | 1,626 | 1,632 | -8 | -0.5% | 323,000 |
| 2014/09/29 | 1,680 | 1,680 | 1,636 | 1,640 | -31 | -1.9% | 470,000 |
| 2014/09/26 | 1,679 | 1,685 | 1,659 | 1,671 | -29 | -1.7% | 387,000 |
| 2014/09/25 | 1,675 | 1,700 | 1,664 | 1,700 | +37 | +2.2% | 352,000 |
| 2014/09/24 | 1,658 | 1,670 | 1,648 | 1,663 | +6 | +0.4% | 279,000 |
| 2014/09/22 | 1,662 | 1,662 | 1,651 | 1,657 | -6 | -0.4% | 241,000 |
| 2014/09/19 | 1,642 | 1,674 | 1,641 | 1,663 | +31 | +1.9% | 403,000 |
| 2014/09/18 | 1,630 | 1,638 | 1,627 | 1,632 | +18 | +1.1% | 403,000 |
| 2014/09/17 | 1,625 | 1,625 | 1,600 | 1,614 | -15 | -0.9% | 351,000 |
| 2014/09/16 | 1,634 | 1,636 | 1,625 | 1,629 | -2 | -0.1% | 236,000 |
| 2014/09/12 | 1,632 | 1,635 | 1,621 | 1,631 | -1 | -0.1% | 561,000 |
| 2014/09/11 | 1,650 | 1,650 | 1,628 | 1,632 | -11 | -0.7% | 217,000 |
| 2014/09/10 | 1,621 | 1,644 | 1,621 | 1,643 | +15 | +0.9% | 195,000 |
| 2014/09/09 | 1,640 | 1,641 | 1,621 | 1,628 | -12 | -0.7% | 260,000 |
2551～
2600
件表示中 / 3692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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91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 |
| ライオン | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 |
| 応化工 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
