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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 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 |
2601～
2650
件表示中 / 3770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 | 247,800円 | +6.9% | +9.5% | 3.03% | 10.72倍 | 1.10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 |
| 応化工 | 471,100円 | +13.0% | +18.7% | 1.49% | 21.31倍 | 2.72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 |
| クラレ | 181,100円 | +1.6% | -15.3% | 2.98% | 17.43倍 | 0.79倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 265,100円 | -3.1% | -17.1% | 3.77% | 14.34倍 | 0.77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 |
| 住友ベ | 495,000円 | +1.7% | +8.3% | 2.12% | 18.46倍 | 1.49倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
